Central Omega Resources Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 615.00 | 620.00 | 545.00 | 600.00 | 600.00 | 15,740,900 |
| 2026-10-15 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2,792,400 |
| 2026-10-14 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | 1,177,600 |
| 2026-10-13 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | 2,766,200 |
| 2026-10-12 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | 3,090,600 |
| 2026-10-09 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 3,289,500 |
| 2026-10-08 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 5,250,900 |
| 2026-10-07 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 1,987,200 |
| 2026-10-06 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | 3,159,500 |
| 2026-10-05 | 650.00 | 680.00 | 640.00 | 670.00 | 670.00 | 6,390,400 |
| 2026-10-02 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 1,939,100 |
| 2026-10-01 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | 3,080,500 |
| 2026-09-30 | 660.00 | 675.00 | 645.00 | 645.00 | 645.00 | 3,380,400 |
| 2026-09-29 | 635.00 | 680.00 | 625.00 | 660.00 | 660.00 | 3,366,400 |
| 2026-09-28 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | 2,836,200 |
| 2026-09-25 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 2,036,500 |
| 2026-09-24 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | 2,611,800 |
| 2026-09-23 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 2,522,800 |
| 2026-09-22 | 680.00 | 680.00 | 650.00 | 660.00 | 660.00 | 3,454,200 |
| 2026-09-21 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 3,047,800 |
| 2026-09-18 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 6,486,400 |
Page 1 of 1 · 21 trading days
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.