PT Central Omega Resources Tbk(ID:DKFT)
Rp710.00+10.00 (+1.43%)
ID:DKFT
PT Central Omega Resources Tbk historical prices
Rp710.00
At close:+10.00 (+1.43%)
PT Central Omega Resources Tbk (DKFT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 700.00 | 735.00 | 700.00 | 710.00 | 710.00 | +1.43% | 17,035,900 | 3.03 |
| Nov 10, 2026 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | +2.19% | 3,853,100 | 0.68 |
| Nov 09, 2026 | 690.00 | 710.00 | 680.00 | 705.00 | 705.00 | +2.92% | 12,437,400 | 2.27 |
| Nov 06, 2026 | 700.00 | 705.00 | 680.00 | 685.00 | 685.00 | -2.84% | 7,258,100 | 1.33 |
| Nov 05, 2026 | 705.00 | 715.00 | 690.00 | 705.00 | 705.00 | -0.70% | 6,535,400 | 1.19 |
| Nov 04, 2026 | 660.00 | 710.00 | 660.00 | 710.00 | 710.00 | +7.58% | 24,609,199 | 4.70 |
| Nov 03, 2026 | 670.00 | 680.00 | 635.00 | 660.00 | 660.00 | -0.75% | 13,308,000 | 2.55 |
| Nov 02, 2026 | 655.00 | 680.00 | 645.00 | 665.00 | 665.00 | +1.53% | 10,878,200 | 2.08 |
| Oct 30, 2026 | 595.00 | 655.00 | 595.00 | 655.00 | 655.00 | +9.17% | 19,346,100 | 3.67 |
| Oct 29, 2026 | 615.00 | 615.00 | 595.00 | 600.00 | 600.00 | -1.64% | 3,282,900 | 0.61 |
| Oct 28, 2026 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 3,255,100 | 0.60 |
| Oct 27, 2026 | 625.00 | 635.00 | 595.00 | 615.00 | 615.00 | -2.38% | 3,080,300 | 0.56 |
| Oct 26, 2026 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | -2.33% | 1,329,000 | 0.23 |
| Oct 23, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | 0.00% | 1,031,100 | 0.18 |
| Oct 22, 2026 | 620.00 | 655.00 | 610.00 | 645.00 | 645.00 | +2.38% | 2,511,800 | 0.44 |
| Oct 21, 2026 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | -0.79% | 1,996,500 | 0.34 |
| Oct 20, 2026 | 610.00 | 645.00 | 605.00 | 635.00 | 635.00 | +4.96% | 2,917,100 | 0.48 |
| Oct 19, 2026 | 595.00 | 610.00 | 560.00 | 605.00 | 605.00 | +0.83% | 10,979,500 | 1.81 |
| Oct 16, 2026 | 615.00 | 620.00 | 545.00 | 600.00 | 600.00 | -6.25% | 15,740,900 | 2.51 |
| Oct 15, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | -0.78% | 2,792,400 | 0.44 |
| Oct 14, 2026 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | 0.00% | 1,177,600 | 0.19 |
| Oct 13, 2026 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | -0.77% | 2,766,200 | 0.44 |
| Oct 12, 2026 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | -3.70% | 3,090,600 | 0.49 |
| Oct 09, 2026 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | +0.75% | 3,289,500 | 0.52 |
| Oct 08, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | +2.29% | 5,250,900 | 0.84 |
| Oct 07, 2026 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -1.50% | 1,987,200 | 0.32 |
| Oct 06, 2026 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | -0.75% | 3,159,500 | 0.51 |
| Oct 05, 2026 | 650.00 | 680.00 | 640.00 | 670.00 | 670.00 | +3.08% | 6,390,400 | 1.04 |
| Oct 02, 2026 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | 0.00% | 1,939,500 | 0.31 |
| Oct 01, 2026 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | +0.78% | 3,080,500 | 0.50 |
| Sep 30, 2026 | 660.00 | 675.00 | 645.00 | 645.00 | 645.00 | -2.27% | 3,380,400 | 0.55 |
| Sep 29, 2026 | 635.00 | 680.00 | 625.00 | 660.00 | 660.00 | +3.13% | 3,366,400 | 0.55 |
| Sep 28, 2026 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | -1.54% | 2,836,200 | 0.46 |
| Sep 25, 2026 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | 0.00% | 2,036,500 | 0.33 |
| Sep 24, 2026 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -4.41% | 2,611,800 | 0.42 |
| Sep 23, 2026 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | +3.03% | 2,522,800 | 0.41 |
| Sep 22, 2026 | 680.00 | 680.00 | 650.00 | 660.00 | 660.00 | -2.94% | 3,454,200 | 0.56 |
| Sep 21, 2026 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | -0.73% | 3,047,800 | 0.49 |
| Sep 18, 2026 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | +3.01% | 6,486,400 | 1.05 |
| Sep 17, 2026 | 645.00 | 670.00 | 645.00 | 665.00 | 665.00 | +3.91% | 3,988,900 | 0.64 |
| Sep 16, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 5,562,500 | 0.88 |
| Sep 15, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 5,077,300 | 0.79 |
| Sep 14, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | 0.00% | 7,292,500 | 1.14 |
| Sep 11, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 670.00 | -1.41% | 9,134,500 | 1.46 |
| Sep 10, 2026 | 710.00 | 720.00 | 700.00 | 710.00 | 679.57 | 0.00% | 8,985,800 | 1.44 |
| Sep 09, 2026 | 705.00 | 715.00 | 700.00 | 710.00 | 679.57 | +0.71% | 5,734,700 | 0.90 |
| Sep 08, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 674.79 | -1.40% | 8,049,400 | 1.28 |
| Sep 07, 2026 | 710.00 | 720.00 | 710.00 | 715.00 | 684.36 | +0.70% | 5,253,500 | 0.83 |
| Sep 04, 2026 | 720.00 | 730.00 | 710.00 | 710.00 | 679.57 | 0.00% | 12,564,700 | 1.98 |
| Sep 03, 2026 | 675.00 | 720.00 | 670.00 | 710.00 | 679.57 | +5.19% | 24,259,000 | 3.97 |
