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 |
| 2026-09-17 | 645.00 | 670.00 | 645.00 | 665.00 | 665.00 | 3,988,900 |
| 2026-09-16 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | 5,562,500 |
| 2026-09-15 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | 5,077,300 |
| 2026-09-14 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 7,292,500 |
| 2026-09-11 | 710.00 | 710.00 | 690.00 | 700.00 | 670.00 | 9,134,500 |
| 2026-09-10 | 710.00 | 720.00 | 700.00 | 710.00 | 679.57 | 8,985,800 |
| 2026-09-09 | 705.00 | 715.00 | 700.00 | 710.00 | 679.57 | 5,734,700 |
| 2026-09-08 | 715.00 | 725.00 | 700.00 | 705.00 | 674.79 | 8,049,400 |
| 2026-09-07 | 710.00 | 720.00 | 710.00 | 715.00 | 684.36 | 5,253,500 |
| 2026-09-04 | 720.00 | 730.00 | 710.00 | 710.00 | 679.57 | 12,564,700 |
| 2026-09-03 | 675.00 | 720.00 | 670.00 | 710.00 | 679.57 | 24,259,000 |
| 2026-09-02 | 670.00 | 675.00 | 660.00 | 675.00 | 646.07 | 2,754,600 |
| 2026-09-01 | 665.00 | 675.00 | 665.00 | 675.00 | 646.07 | 2,561,300 |
| 2026-08-31 | 670.00 | 675.00 | 660.00 | 665.00 | 636.50 | 3,701,000 |
| 2026-08-28 | 675.00 | 675.00 | 655.00 | 670.00 | 641.29 | 7,729,200 |
| 2026-08-27 | 645.00 | 665.00 | 635.00 | 665.00 | 636.50 | 3,268,700 |
| 2026-08-26 | 660.00 | 665.00 | 645.00 | 650.00 | 622.14 | 5,666,700 |
| 2026-08-25 | 660.00 | 660.00 | 660.00 | 660.00 | 631.71 | 0 |
| 2026-08-24 | 675.00 | 675.00 | 660.00 | 660.00 | 631.71 | 3,280,500 |
| 2026-08-21 | 680.00 | 680.00 | 665.00 | 675.00 | 646.07 | 3,468,100 |
| 2026-08-20 | 670.00 | 680.00 | 655.00 | 675.00 | 646.07 | 6,170,600 |
| 2026-08-19 | 660.00 | 670.00 | 645.00 | 660.00 | 631.71 | 2,162,700 |
| 2026-08-18 | 660.00 | 665.00 | 645.00 | 655.00 | 626.93 | 3,520,300 |
| 2026-08-17 | 655.00 | 655.00 | 655.00 | 655.00 | 626.93 | 0 |
| 2026-08-14 | 650.00 | 655.00 | 635.00 | 655.00 | 626.93 | 4,353,100 |
| 2026-08-13 | 675.00 | 675.00 | 650.00 | 650.00 | 622.14 | 4,853,300 |
| 2026-08-12 | 650.00 | 670.00 | 645.00 | 670.00 | 641.29 | 2,484,700 |
| 2026-08-11 | 670.00 | 675.00 | 645.00 | 650.00 | 622.14 | 5,649,800 |
| 2026-08-10 | 690.00 | 695.00 | 665.00 | 665.00 | 636.50 | 9,101,900 |
| 2026-08-07 | 690.00 | 700.00 | 675.00 | 685.00 | 655.64 | 8,707,100 |
| 2026-08-06 | 695.00 | 695.00 | 675.00 | 685.00 | 655.64 | 12,112,900 |
| 2026-08-05 | 710.00 | 715.00 | 690.00 | 695.00 | 665.21 | 11,604,500 |
| 2026-08-04 | 660.00 | 710.00 | 660.00 | 710.00 | 679.57 | 21,859,700 |
| 2026-08-03 | 660.00 | 670.00 | 655.00 | 660.00 | 631.71 | 9,900,200 |
| 2026-07-31 | 665.00 | 675.00 | 660.00 | 660.00 | 631.71 | 4,206,400 |
| 2026-07-30 | 650.00 | 670.00 | 650.00 | 660.00 | 631.71 | 7,752,000 |
| 2026-07-29 | 660.00 | 660.00 | 630.00 | 655.00 | 626.93 | 15,441,600 |
| 2026-07-28 | 650.00 | 655.00 | 635.00 | 655.00 | 626.93 | 4,828,000 |
| 2026-07-27 | 635.00 | 650.00 | 630.00 | 645.00 | 617.36 | 3,218,000 |
Page 1 of 21 · 1,217 trading daysOlder →
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.