Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 182.00 | 204.00 | 162.00 | 204.00 | 176.94 | 289,148,000 |
| 2024-10-30 | 152.00 | 155.00 | 151.00 | 152.00 | 131.84 | 9,424,300 |
| 2024-10-29 | 157.00 | 157.00 | 151.00 | 152.00 | 131.84 | 22,681,200 |
| 2024-10-28 | 150.00 | 159.00 | 150.00 | 157.00 | 136.17 | 36,629,200 |
| 2024-10-25 | 160.00 | 162.00 | 150.00 | 151.00 | 130.97 | 28,698,600 |
| 2024-10-24 | 165.00 | 165.00 | 156.00 | 160.00 | 138.78 | 21,594,100 |
| 2024-10-23 | 155.00 | 167.00 | 155.00 | 164.00 | 142.25 | 43,925,600 |
| 2024-10-22 | 156.00 | 158.00 | 153.00 | 155.00 | 134.44 | 28,272,400 |
| 2024-10-21 | 140.00 | 157.00 | 139.00 | 155.00 | 134.44 | 86,787,500 |
| 2024-10-18 | 139.00 | 139.00 | 136.00 | 139.00 | 120.56 | 10,721,000 |
| 2024-10-17 | 134.00 | 139.00 | 132.00 | 137.00 | 118.83 | 19,020,800 |
| 2024-10-16 | 135.00 | 136.00 | 132.00 | 133.00 | 115.36 | 8,874,300 |
| 2024-10-15 | 129.00 | 136.00 | 129.00 | 135.00 | 117.09 | 21,528,300 |
| 2024-10-14 | 131.00 | 135.00 | 129.00 | 129.00 | 111.89 | 22,585,700 |
| 2024-10-11 | 131.00 | 133.00 | 130.00 | 131.00 | 113.62 | 7,080,000 |
| 2024-10-10 | 134.00 | 136.00 | 130.00 | 131.00 | 113.62 | 17,725,600 |
| 2024-10-09 | 135.00 | 136.00 | 132.00 | 135.00 | 117.09 | 16,824,700 |
| 2024-10-08 | 139.00 | 143.00 | 132.00 | 134.00 | 116.23 | 56,830,700 |
| 2024-10-07 | 130.00 | 140.00 | 128.00 | 138.00 | 119.69 | 49,240,600 |
| 2024-10-04 | 131.00 | 135.00 | 126.00 | 130.00 | 112.76 | 20,945,100 |
| 2024-10-03 | 128.00 | 136.00 | 128.00 | 131.00 | 113.62 | 59,432,000 |
| 2024-10-02 | 121.00 | 133.00 | 118.00 | 128.00 | 111.02 | 124,282,100 |
| 2024-10-01 | 113.00 | 121.00 | 113.00 | 120.00 | 104.08 | 29,066,900 |
| 2024-09-30 | 114.00 | 115.00 | 112.00 | 113.00 | 98.011 | 13,563,200 |
| 2024-09-27 | 115.00 | 115.00 | 113.00 | 114.00 | 98.878 | 9,325,600 |
| 2024-09-26 | 117.00 | 118.00 | 112.00 | 114.00 | 98.878 | 21,161,200 |
| 2024-09-25 | 114.00 | 117.00 | 114.00 | 116.00 | 100.61 | 8,846,000 |
| 2024-09-24 | 119.00 | 121.00 | 112.00 | 113.00 | 98.011 | 41,368,800 |
| 2024-09-23 | 119.00 | 121.00 | 118.00 | 118.00 | 102.35 | 4,078,300 |
| 2024-09-20 | 119.00 | 121.00 | 117.00 | 119.00 | 103.21 | 4,683,200 |
| 2024-09-19 | 118.00 | 120.00 | 117.00 | 119.00 | 103.21 | 5,353,500 |
| 2024-09-18 | 120.00 | 121.00 | 118.00 | 118.00 | 102.35 | 7,056,900 |
| 2024-09-17 | 121.00 | 123.00 | 119.00 | 120.00 | 104.08 | 12,195,600 |
| 2024-09-13 | 125.00 | 125.00 | 120.00 | 121.00 | 104.95 | 9,167,200 |
| 2024-09-12 | 121.00 | 125.00 | 120.00 | 123.00 | 106.68 | 28,511,400 |
| 2024-09-11 | 118.00 | 120.00 | 118.00 | 120.00 | 104.08 | 4,049,500 |
| 2024-09-10 | 118.00 | 123.00 | 118.00 | 118.00 | 102.35 | 5,967,300 |
| 2024-09-09 | 118.00 | 119.00 | 117.00 | 117.00 | 101.48 | 4,168,500 |
| 2024-09-06 | 119.00 | 121.00 | 117.00 | 118.00 | 102.35 | 5,007,800 |
| 2024-09-05 | 118.00 | 120.00 | 117.00 | 118.00 | 102.35 | 2,110,300 |
| 2024-09-04 | 119.00 | 119.00 | 116.00 | 118.00 | 102.35 | 10,321,100 |
| 2024-09-03 | 121.00 | 122.00 | 119.00 | 119.00 | 103.21 | 4,830,200 |
| 2024-09-02 | 121.00 | 122.00 | 120.00 | 121.00 | 104.95 | 3,339,400 |
| 2024-08-30 | 121.00 | 121.00 | 120.00 | 121.00 | 104.95 | 4,488,400 |
| 2024-08-29 | 123.00 | 123.00 | 119.00 | 120.00 | 104.08 | 15,790,300 |
| 2024-08-28 | 122.00 | 123.00 | 121.00 | 122.00 | 105.82 | 4,877,500 |
| 2024-08-27 | 123.00 | 124.00 | 121.00 | 121.00 | 104.95 | 10,290,900 |
| 2024-08-26 | 122.00 | 125.00 | 121.00 | 123.00 | 106.68 | 5,703,300 |
| 2024-08-23 | 123.00 | 125.00 | 121.00 | 122.00 | 105.82 | 4,329,900 |
| 2024-08-22 | 127.00 | 127.00 | 122.00 | 123.00 | 106.68 | 12,721,400 |
| 2024-08-21 | 127.00 | 130.00 | 125.00 | 127.00 | 110.15 | 10,691,400 |
| 2024-08-20 | 122.00 | 130.00 | 121.00 | 127.00 | 110.15 | 27,642,500 |
| 2024-08-19 | 122.00 | 124.00 | 120.00 | 121.00 | 104.95 | 12,187,100 |
| 2024-08-16 | 121.00 | 126.00 | 120.00 | 121.00 | 104.95 | 23,862,500 |
| 2024-08-15 | 121.00 | 124.00 | 119.00 | 120.00 | 104.08 | 18,648,200 |
| 2024-08-14 | 121.00 | 126.00 | 118.00 | 121.00 | 104.95 | 37,285,600 |
| 2024-08-13 | 118.00 | 125.00 | 114.00 | 121.00 | 104.95 | 65,500,500 |
| 2024-08-12 | 110.00 | 120.00 | 110.00 | 117.00 | 101.48 | 45,507,800 |
| 2024-08-09 | 108.00 | 113.00 | 108.00 | 110.00 | 95.409 | 5,602,500 |
| 2024-08-08 | 107.00 | 110.00 | 106.00 | 108.00 | 93.674 | 2,762,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 30.0000 IDR |
| 2026-05-04 | 35.0000 IDR |
| 2025-10-24 | 25.0000 IDR |
| 2025-06-26 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.