PT Central Omega Resources Tbk DKFT

IDX · Indonesia · Non-Energy Minerals

IDR 650.00+5.00 (+0.78%)

Market closed· Oct 1, 2026, 9:05 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 650.00	+0.78%	IDR 650.00	IDR 670.00	IDR 640.00	3.08M
2026-09-30	IDR 645.00	-2.27%	IDR 660.00	IDR 675.00	IDR 645.00	3.38M
2026-09-29	IDR 660.00	+3.13%	IDR 635.00	IDR 680.00	IDR 625.00	3.37M
2026-09-28	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 635.00	2.84M
2026-09-25	IDR 650.00	0.00%	IDR 650.00	IDR 660.00	IDR 645.00	2.04M
2026-09-24	IDR 650.00	-4.41%	IDR 680.00	IDR 680.00	IDR 650.00	2.61M
2026-09-23	IDR 680.00	+3.03%	IDR 660.00	IDR 680.00	IDR 660.00	2.52M
2026-09-22	IDR 660.00	-2.94%	IDR 680.00	IDR 680.00	IDR 650.00	3.45M
2026-09-21	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 670.00	3.05M
2026-09-18	IDR 685.00	+3.01%	IDR 665.00	IDR 685.00	IDR 665.00	6.49M
2026-09-17	IDR 665.00	+3.91%	IDR 645.00	IDR 670.00	IDR 645.00	3.99M
2026-09-16	IDR 640.00	-1.54%	IDR 650.00	IDR 660.00	IDR 640.00	5.56M
2026-09-15	IDR 650.00	-2.99%	IDR 670.00	IDR 670.00	IDR 650.00	5.08M
2026-09-14	IDR 670.00	-4.29%	IDR 675.00	IDR 680.00	IDR 660.00	7.29M
2026-09-11	IDR 700.00	-1.41%	IDR 710.00	IDR 710.00	IDR 690.00	9.13M
2026-09-10	IDR 710.00	0.00%	IDR 710.00	IDR 720.00	IDR 700.00	8.99M
2026-09-09	IDR 710.00	+0.71%	IDR 705.00	IDR 715.00	IDR 700.00	5.73M
2026-09-08	IDR 705.00	-1.40%	IDR 715.00	IDR 725.00	IDR 700.00	8.05M
2026-09-07	IDR 715.00	+0.70%	IDR 710.00	IDR 720.00	IDR 710.00	5.25M
2026-09-04	IDR 710.00	0.00%	IDR 720.00	IDR 730.00	IDR 710.00	12.56M
2026-09-03	IDR 710.00	+5.19%	IDR 675.00	IDR 720.00	IDR 670.00	24.26M
2026-09-02	IDR 675.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	2.75M
2026-09-01	IDR 675.00	+1.50%	IDR 665.00	IDR 675.00	IDR 665.00	2.56M
2026-08-31	IDR 665.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	3.70M
2026-08-28	IDR 670.00	+0.75%	IDR 675.00	IDR 675.00	IDR 655.00	7.73M
2026-08-27	IDR 665.00	+2.31%	IDR 645.00	IDR 665.00	IDR 635.00	3.27M
2026-08-26	IDR 650.00	-1.52%	IDR 660.00	IDR 665.00	IDR 645.00	5.67M
2026-08-24	IDR 660.00	-2.22%	IDR 675.00	IDR 675.00	IDR 660.00	3.28M
2026-08-21	IDR 675.00	0.00%	IDR 680.00	IDR 680.00	IDR 665.00	3.47M
2026-08-20	IDR 675.00	+2.27%	IDR 670.00	IDR 680.00	IDR 655.00	6.17M
2026-08-19	IDR 660.00	+0.76%	IDR 660.00	IDR 670.00	IDR 645.00	2.16M
2026-08-18	IDR 655.00	0.00%	IDR 660.00	IDR 665.00	IDR 645.00	3.52M
2026-08-14	IDR 655.00	+0.77%	IDR 650.00	IDR 655.00	IDR 635.00	4.35M
2026-08-13	IDR 650.00	-2.99%	IDR 675.00	IDR 675.00	IDR 650.00	4.85M
2026-08-12	IDR 670.00	+3.08%	IDR 650.00	IDR 670.00	IDR 645.00	2.48M
2026-08-11	IDR 650.00	-2.26%	IDR 670.00	IDR 675.00	IDR 645.00	5.65M
2026-08-10	IDR 665.00	-2.92%	IDR 690.00	IDR 695.00	IDR 665.00	9.10M
2026-08-07	IDR 685.00	0.00%	IDR 690.00	IDR 700.00	IDR 675.00	8.71M
2026-08-06	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 675.00	12.11M
2026-08-05	IDR 695.00	-2.11%	IDR 710.00	IDR 715.00	IDR 690.00	11.60M
2026-08-04	IDR 710.00	+7.58%	IDR 660.00	IDR 710.00	IDR 660.00	21.86M
2026-08-03	IDR 660.00	0.00%	IDR 660.00	IDR 670.00	IDR 655.00	9.90M
2026-07-31	IDR 660.00	0.00%	IDR 665.00	IDR 675.00	IDR 660.00	4.21M
2026-07-30	IDR 660.00	+0.76%	IDR 650.00	IDR 670.00	IDR 650.00	7.75M
2026-07-29	IDR 655.00	0.00%	IDR 660.00	IDR 660.00	IDR 630.00	15.44M
2026-07-28	IDR 655.00	+1.55%	IDR 650.00	IDR 655.00	IDR 635.00	4.83M
2026-07-27	IDR 645.00	+0.78%	IDR 635.00	IDR 650.00	IDR 630.00	3.22M
2026-07-24	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 625.00	11.59M
2026-07-23	IDR 650.00	0.00%	IDR 650.00	IDR 675.00	IDR 645.00	10.59M
2026-07-22	IDR 650.00	+3.17%	IDR 630.00	IDR 655.00	IDR 620.00	12.27M
2026-07-21	IDR 630.00	-6.67%	IDR 675.00	IDR 675.00	IDR 620.00	28.93M
2026-07-20	IDR 675.00	+1.50%	IDR 665.00	IDR 680.00	IDR 660.00	4.77M
2026-07-17	IDR 665.00	-1.48%	IDR 670.00	IDR 675.00	IDR 660.00	1.11M
2026-07-16	IDR 675.00	+2.27%	IDR 660.00	IDR 675.00	IDR 655.00	1.71M
2026-07-15	IDR 660.00	+3.94%	IDR 635.00	IDR 670.00	IDR 635.00	4.46M
2026-07-14	IDR 635.00	+1.60%	IDR 630.00	IDR 650.00	IDR 625.00	3.10M
2026-07-13	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 610.00	3.05M
2026-07-10	IDR 625.00	+0.81%	IDR 620.00	IDR 625.00	IDR 615.00	600.40K
2026-07-09	IDR 620.00	+1.64%	IDR 620.00	IDR 625.00	IDR 605.00	2.32M
2026-07-08	IDR 610.00	-2.40%	IDR 630.00	IDR 630.00	IDR 610.00	3.08M
2026-07-07	IDR 625.00	-1.57%	IDR 635.00	IDR 640.00	IDR 615.00	2.69M
2026-07-06	IDR 635.00	-1.55%	IDR 650.00	IDR 650.00	IDR 635.00	633.30K
2026-07-03	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 625.00	3.99M
2026-07-02	IDR 625.00	+1.63%	IDR 620.00	IDR 630.00	IDR 620.00	1.67M
2026-07-01	IDR 615.00	-0.81%	IDR 615.00	IDR 635.00	IDR 590.00	3.64M
2026-06-30	IDR 620.00	-4.62%	IDR 655.00	IDR 655.00	IDR 615.00	3.37M
2026-06-29	IDR 650.00	+0.78%	IDR 655.00	IDR 660.00	IDR 625.00	3.01M
2026-06-26	IDR 645.00	-4.44%	IDR 675.00	IDR 675.00	IDR 645.00	3.58M
2026-06-25	IDR 675.00	+1.50%	IDR 650.00	IDR 690.00	IDR 650.00	2.86M
2026-06-24	IDR 665.00	-2.21%	IDR 680.00	IDR 690.00	IDR 660.00	5.02M
2026-06-23	IDR 680.00	-2.86%	IDR 705.00	IDR 715.00	IDR 670.00	6.03M
2026-06-22	IDR 700.00	+5.26%	IDR 665.00	IDR 710.00	IDR 650.00	7.03M
2026-06-19	IDR 665.00	+2.31%	IDR 655.00	IDR 670.00	IDR 635.00	9.20M
2026-06-18	IDR 650.00	-7.80%	IDR 720.00	IDR 720.00	IDR 650.00	14.28M
2026-06-17	IDR 705.00	-0.70%	IDR 715.00	IDR 750.00	IDR 700.00	5.01M
2026-06-15	IDR 710.00	+4.41%	IDR 680.00	IDR 720.00	IDR 680.00	7.16M
2026-06-12	IDR 680.00	+9.68%	IDR 625.00	IDR 710.00	IDR 625.00	12.18M
2026-06-11	IDR 620.00	+0.81%	IDR 620.00	IDR 640.00	IDR 600.00	4.42M
2026-06-10	IDR 615.00	-3.15%	IDR 640.00	IDR 645.00	IDR 585.00	9.06M
2026-06-09	IDR 635.00	+16.51%	IDR 545.00	IDR 635.00	IDR 535.00	12.83M
2026-06-08	IDR 545.00	-4.39%	IDR 555.00	IDR 565.00	IDR 500.00	9.33M
2026-06-05	IDR 570.00	-10.94%	IDR 640.00	IDR 640.00	IDR 555.00	16.19M
2026-06-04	IDR 640.00	+1.59%	IDR 615.00	IDR 655.00	IDR 590.00	13.79M
2026-06-03	IDR 630.00	-7.35%	IDR 685.00	IDR 705.00	IDR 615.00	16.35M
2026-06-02	IDR 680.00	-4.23%	IDR 710.00	IDR 715.00	IDR 680.00	6.14M
2026-05-29	IDR 710.00	0.00%	IDR 700.00	IDR 715.00	IDR 690.00	2.21M
2026-05-28	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-27	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-26	IDR 710.00	-2.74%	IDR 730.00	IDR 730.00	IDR 700.00	3.35M
2026-05-25	IDR 730.00	0.00%	IDR 735.00	IDR 740.00	IDR 705.00	3.83M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 650.00	+0.78%	IDR 650.00	IDR 670.00	IDR 640.00	3.08M
2026-09-30	IDR 645.00	-2.27%	IDR 660.00	IDR 675.00	IDR 645.00	3.38M
2026-09-29	IDR 660.00	+3.13%	IDR 635.00	IDR 680.00	IDR 625.00	3.37M
2026-09-28	IDR 640.00	-1.54%	IDR 645.00	IDR 650.00	IDR 635.00	2.84M
2026-09-25	IDR 650.00	0.00%	IDR 650.00	IDR 660.00	IDR 645.00	2.04M
2026-09-24	IDR 650.00	-4.41%	IDR 680.00	IDR 680.00	IDR 650.00	2.61M
2026-09-23	IDR 680.00	+3.03%	IDR 660.00	IDR 680.00	IDR 660.00	2.52M
2026-09-22	IDR 660.00	-2.94%	IDR 680.00	IDR 680.00	IDR 650.00	3.45M
2026-09-21	IDR 680.00	-0.73%	IDR 685.00	IDR 690.00	IDR 670.00	3.05M
2026-09-18	IDR 685.00	+3.01%	IDR 665.00	IDR 685.00	IDR 665.00	6.49M
2026-09-17	IDR 665.00	+3.91%	IDR 645.00	IDR 670.00	IDR 645.00	3.99M
2026-09-16	IDR 640.00	-1.54%	IDR 650.00	IDR 660.00	IDR 640.00	5.56M
2026-09-15	IDR 650.00	-2.99%	IDR 670.00	IDR 670.00	IDR 650.00	5.08M
2026-09-14	IDR 670.00	-4.29%	IDR 675.00	IDR 680.00	IDR 660.00	7.29M
2026-09-11	IDR 700.00	-1.41%	IDR 710.00	IDR 710.00	IDR 690.00	9.13M
2026-09-10	IDR 710.00	0.00%	IDR 710.00	IDR 720.00	IDR 700.00	8.99M
2026-09-09	IDR 710.00	+0.71%	IDR 705.00	IDR 715.00	IDR 700.00	5.73M
2026-09-08	IDR 705.00	-1.40%	IDR 715.00	IDR 725.00	IDR 700.00	8.05M
2026-09-07	IDR 715.00	+0.70%	IDR 710.00	IDR 720.00	IDR 710.00	5.25M
2026-09-04	IDR 710.00	0.00%	IDR 720.00	IDR 730.00	IDR 710.00	12.56M
2026-09-03	IDR 710.00	+5.19%	IDR 675.00	IDR 720.00	IDR 670.00	24.26M
2026-09-02	IDR 675.00	0.00%	IDR 670.00	IDR 675.00	IDR 660.00	2.75M
2026-09-01	IDR 675.00	+1.50%	IDR 665.00	IDR 675.00	IDR 665.00	2.56M
2026-08-31	IDR 665.00	-0.75%	IDR 670.00	IDR 675.00	IDR 660.00	3.70M
2026-08-28	IDR 670.00	+0.75%	IDR 675.00	IDR 675.00	IDR 655.00	7.73M
2026-08-27	IDR 665.00	+2.31%	IDR 645.00	IDR 665.00	IDR 635.00	3.27M
2026-08-26	IDR 650.00	-1.52%	IDR 660.00	IDR 665.00	IDR 645.00	5.67M
2026-08-24	IDR 660.00	-2.22%	IDR 675.00	IDR 675.00	IDR 660.00	3.28M
2026-08-21	IDR 675.00	0.00%	IDR 680.00	IDR 680.00	IDR 665.00	3.47M
2026-08-20	IDR 675.00	+2.27%	IDR 670.00	IDR 680.00	IDR 655.00	6.17M
2026-08-19	IDR 660.00	+0.76%	IDR 660.00	IDR 670.00	IDR 645.00	2.16M
2026-08-18	IDR 655.00	0.00%	IDR 660.00	IDR 665.00	IDR 645.00	3.52M
2026-08-14	IDR 655.00	+0.77%	IDR 650.00	IDR 655.00	IDR 635.00	4.35M
2026-08-13	IDR 650.00	-2.99%	IDR 675.00	IDR 675.00	IDR 650.00	4.85M
2026-08-12	IDR 670.00	+3.08%	IDR 650.00	IDR 670.00	IDR 645.00	2.48M
2026-08-11	IDR 650.00	-2.26%	IDR 670.00	IDR 675.00	IDR 645.00	5.65M
2026-08-10	IDR 665.00	-2.92%	IDR 690.00	IDR 695.00	IDR 665.00	9.10M
2026-08-07	IDR 685.00	0.00%	IDR 690.00	IDR 700.00	IDR 675.00	8.71M
2026-08-06	IDR 685.00	-1.44%	IDR 695.00	IDR 695.00	IDR 675.00	12.11M
2026-08-05	IDR 695.00	-2.11%	IDR 710.00	IDR 715.00	IDR 690.00	11.60M
2026-08-04	IDR 710.00	+7.58%	IDR 660.00	IDR 710.00	IDR 660.00	21.86M
2026-08-03	IDR 660.00	0.00%	IDR 660.00	IDR 670.00	IDR 655.00	9.90M
2026-07-31	IDR 660.00	0.00%	IDR 665.00	IDR 675.00	IDR 660.00	4.21M
2026-07-30	IDR 660.00	+0.76%	IDR 650.00	IDR 670.00	IDR 650.00	7.75M
2026-07-29	IDR 655.00	0.00%	IDR 660.00	IDR 660.00	IDR 630.00	15.44M
2026-07-28	IDR 655.00	+1.55%	IDR 650.00	IDR 655.00	IDR 635.00	4.83M
2026-07-27	IDR 645.00	+0.78%	IDR 635.00	IDR 650.00	IDR 630.00	3.22M
2026-07-24	IDR 640.00	-1.54%	IDR 650.00	IDR 655.00	IDR 625.00	11.59M
2026-07-23	IDR 650.00	0.00%	IDR 650.00	IDR 675.00	IDR 645.00	10.59M
2026-07-22	IDR 650.00	+3.17%	IDR 630.00	IDR 655.00	IDR 620.00	12.27M
2026-07-21	IDR 630.00	-6.67%	IDR 675.00	IDR 675.00	IDR 620.00	28.93M
2026-07-20	IDR 675.00	+1.50%	IDR 665.00	IDR 680.00	IDR 660.00	4.77M
2026-07-17	IDR 665.00	-1.48%	IDR 670.00	IDR 675.00	IDR 660.00	1.11M
2026-07-16	IDR 675.00	+2.27%	IDR 660.00	IDR 675.00	IDR 655.00	1.71M
2026-07-15	IDR 660.00	+3.94%	IDR 635.00	IDR 670.00	IDR 635.00	4.46M
2026-07-14	IDR 635.00	+1.60%	IDR 630.00	IDR 650.00	IDR 625.00	3.10M
2026-07-13	IDR 625.00	0.00%	IDR 625.00	IDR 625.00	IDR 610.00	3.05M
2026-07-10	IDR 625.00	+0.81%	IDR 620.00	IDR 625.00	IDR 615.00	600.40K
2026-07-09	IDR 620.00	+1.64%	IDR 620.00	IDR 625.00	IDR 605.00	2.32M
2026-07-08	IDR 610.00	-2.40%	IDR 630.00	IDR 630.00	IDR 610.00	3.08M
2026-07-07	IDR 625.00	-1.57%	IDR 635.00	IDR 640.00	IDR 615.00	2.69M
2026-07-06	IDR 635.00	-1.55%	IDR 650.00	IDR 650.00	IDR 635.00	633.30K
2026-07-03	IDR 645.00	+3.20%	IDR 625.00	IDR 650.00	IDR 625.00	3.99M
2026-07-02	IDR 625.00	+1.63%	IDR 620.00	IDR 630.00	IDR 620.00	1.67M
2026-07-01	IDR 615.00	-0.81%	IDR 615.00	IDR 635.00	IDR 590.00	3.64M
2026-06-30	IDR 620.00	-4.62%	IDR 655.00	IDR 655.00	IDR 615.00	3.37M
2026-06-29	IDR 650.00	+0.78%	IDR 655.00	IDR 660.00	IDR 625.00	3.01M
2026-06-26	IDR 645.00	-4.44%	IDR 675.00	IDR 675.00	IDR 645.00	3.58M
2026-06-25	IDR 675.00	+1.50%	IDR 650.00	IDR 690.00	IDR 650.00	2.86M
2026-06-24	IDR 665.00	-2.21%	IDR 680.00	IDR 690.00	IDR 660.00	5.02M
2026-06-23	IDR 680.00	-2.86%	IDR 705.00	IDR 715.00	IDR 670.00	6.03M
2026-06-22	IDR 700.00	+5.26%	IDR 665.00	IDR 710.00	IDR 650.00	7.03M
2026-06-19	IDR 665.00	+2.31%	IDR 655.00	IDR 670.00	IDR 635.00	9.20M
2026-06-18	IDR 650.00	-7.80%	IDR 720.00	IDR 720.00	IDR 650.00	14.28M
2026-06-17	IDR 705.00	-0.70%	IDR 715.00	IDR 750.00	IDR 700.00	5.01M
2026-06-15	IDR 710.00	+4.41%	IDR 680.00	IDR 720.00	IDR 680.00	7.16M
2026-06-12	IDR 680.00	+9.68%	IDR 625.00	IDR 710.00	IDR 625.00	12.18M
2026-06-11	IDR 620.00	+0.81%	IDR 620.00	IDR 640.00	IDR 600.00	4.42M
2026-06-10	IDR 615.00	-3.15%	IDR 640.00	IDR 645.00	IDR 585.00	9.06M
2026-06-09	IDR 635.00	+16.51%	IDR 545.00	IDR 635.00	IDR 535.00	12.83M
2026-06-08	IDR 545.00	-4.39%	IDR 555.00	IDR 565.00	IDR 500.00	9.33M
2026-06-05	IDR 570.00	-10.94%	IDR 640.00	IDR 640.00	IDR 555.00	16.19M
2026-06-04	IDR 640.00	+1.59%	IDR 615.00	IDR 655.00	IDR 590.00	13.79M
2026-06-03	IDR 630.00	-7.35%	IDR 685.00	IDR 705.00	IDR 615.00	16.35M
2026-06-02	IDR 680.00	-4.23%	IDR 710.00	IDR 715.00	IDR 680.00	6.14M
2026-05-29	IDR 710.00	0.00%	IDR 700.00	IDR 715.00	IDR 690.00	2.21M
2026-05-28	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-27	IDR 710.00	0.00%	IDR 710.00	IDR 710.00	IDR 710.00	0
2026-05-26	IDR 710.00	-2.74%	IDR 730.00	IDR 730.00	IDR 700.00	3.35M
2026-05-25	IDR 730.00	0.00%	IDR 735.00	IDR 740.00	IDR 705.00	3.83M