PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 705.00
-5.00 (-0.70%)
Aug 29, 2025, 9:50 AM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 700.00 | 710.00 | 690.00 | 695.00 | 695.00 | -0.71% | 12,298,200 |
| Aug 27, 2025 | 725.00 | 730.00 | 690.00 | 700.00 | 700.00 | -3.45% | 46,828,900 |
| Aug 26, 2025 | 735.00 | 770.00 | 720.00 | 725.00 | 725.00 | -0.68% | 38,635,300 |
| Aug 25, 2025 | 705.00 | 755.00 | 705.00 | 730.00 | 730.00 | 5.04% | 57,014,300 |
| Aug 22, 2025 | 700.00 | 715.00 | 695.00 | 695.00 | 695.00 | - | 26,704,400 |
| Aug 21, 2025 | 690.00 | 720.00 | 655.00 | 695.00 | 695.00 | 0.72% | 81,844,300 |
| Aug 20, 2025 | 810.00 | 815.00 | 690.00 | 690.00 | 690.00 | -14.81% | 193,074,200 |
| Aug 19, 2025 | 780.00 | 815.00 | 745.00 | 810.00 | 810.00 | 4.52% | 45,499,000 |
| Aug 15, 2025 | 810.00 | 810.00 | 775.00 | 775.00 | 775.00 | -4.32% | 37,462,900 |
| Aug 14, 2025 | 845.00 | 850.00 | 785.00 | 810.00 | 810.00 | -2.99% | 45,618,400 |
| Aug 13, 2025 | 835.00 | 855.00 | 810.00 | 835.00 | 835.00 | 1.21% | 30,887,000 |
| Aug 12, 2025 | 825.00 | 865.00 | 810.00 | 825.00 | 825.00 | -0.60% | 52,464,700 |
| Aug 11, 2025 | 875.00 | 875.00 | 785.00 | 830.00 | 830.00 | -5.68% | 81,505,800 |
| Aug 8, 2025 | 755.00 | 900.00 | 735.00 | 880.00 | 880.00 | 16.56% | 107,510,400 |
| Aug 7, 2025 | 715.00 | 765.00 | 710.00 | 755.00 | 755.00 | 5.59% | 59,104,500 |
| Aug 6, 2025 | 655.00 | 715.00 | 655.00 | 715.00 | 715.00 | 10.00% | 79,441,500 |
| Aug 5, 2025 | 670.00 | 675.00 | 650.00 | 650.00 | 650.00 | -2.99% | 30,219,800 |
| Aug 4, 2025 | 665.00 | 680.00 | 645.00 | 670.00 | 670.00 | 1.52% | 43,445,300 |
| Aug 1, 2025 | 640.00 | 680.00 | 630.00 | 660.00 | 660.00 | 4.76% | 68,523,700 |
| Jul 31, 2025 | 635.00 | 655.00 | 620.00 | 630.00 | 630.00 | -0.79% | 75,903,200 |
| Jul 30, 2025 | 620.00 | 645.00 | 620.00 | 635.00 | 635.00 | 3.25% | 55,176,200 |
| Jul 29, 2025 | 595.00 | 625.00 | 590.00 | 615.00 | 615.00 | 4.24% | 44,520,200 |
| Jul 28, 2025 | 600.00 | 610.00 | 585.00 | 590.00 | 590.00 | -1.67% | 32,034,800 |
| Jul 25, 2025 | 615.00 | 625.00 | 585.00 | 600.00 | 600.00 | -1.64% | 47,347,300 |
| Jul 24, 2025 | 660.00 | 665.00 | 605.00 | 610.00 | 610.00 | -7.58% | 53,899,200 |
| Jul 23, 2025 | 620.00 | 660.00 | 605.00 | 660.00 | 660.00 | 7.32% | 74,479,900 |
| Jul 22, 2025 | 575.00 | 625.00 | 575.00 | 615.00 | 615.00 | 7.89% | 114,480,800 |
| Jul 21, 2025 | 575.00 | 585.00 | 540.00 | 570.00 | 570.00 | 0.88% | 60,514,600 |
| Jul 18, 2025 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 40,095,900 |
| Jul 17, 2025 | 575.00 | 600.00 | 550.00 | 555.00 | 555.00 | -2.63% | 57,020,800 |
| Jul 16, 2025 | 520.00 | 600.00 | 520.00 | 570.00 | 570.00 | 8.57% | 103,365,900 |
| Jul 15, 2025 | 520.00 | 535.00 | 510.00 | 525.00 | 525.00 | 0.96% | 39,986,800 |
| Jul 14, 2025 | 530.00 | 535.00 | 505.00 | 520.00 | 520.00 | -1.89% | 44,882,200 |
| Jul 11, 2025 | 510.00 | 535.00 | 500.00 | 530.00 | 530.00 | 6.00% | 66,998,100 |
| Jul 10, 2025 | 490.00 | 510.00 | 488.00 | 500.00 | 500.00 | 1.63% | 40,938,000 |
| Jul 9, 2025 | 505.00 | 505.00 | 492.00 | 492.00 | 492.00 | -2.57% | 39,612,400 |
| Jul 8, 2025 | 452.00 | 510.00 | 446.00 | 505.00 | 505.00 | 12.22% | 142,157,800 |
| Jul 7, 2025 | 472.00 | 472.00 | 444.00 | 450.00 | 450.00 | -3.43% | 38,166,900 |
| Jul 4, 2025 | 464.00 | 472.00 | 448.00 | 466.00 | 466.00 | 0.87% | 43,988,100 |
| Jul 3, 2025 | 440.00 | 464.00 | 440.00 | 462.00 | 462.00 | 4.52% | 33,223,100 |
| Jul 2, 2025 | 456.00 | 458.00 | 438.00 | 442.00 | 442.00 | -2.21% | 38,370,600 |
| Jul 1, 2025 | 456.00 | 460.00 | 448.00 | 452.00 | 452.00 | -0.44% | 26,956,800 |
| Jun 30, 2025 | 472.00 | 476.00 | 440.00 | 454.00 | 454.00 | -2.99% | 99,587,000 |
| Jun 26, 2025 | 430.00 | 468.00 | 426.00 | 468.00 | 468.00 | 8.84% | 92,518,100 |
| Jun 25, 2025 | 442.00 | 442.00 | 422.00 | 430.00 | 420.00 | -1.38% | 49,277,100 |
| Jun 24, 2025 | 444.00 | 454.00 | 428.00 | 436.00 | 425.86 | -0.91% | 66,967,100 |
| Jun 23, 2025 | 420.00 | 444.00 | 404.00 | 440.00 | 429.77 | 3.77% | 70,079,100 |
| Jun 20, 2025 | 464.00 | 468.00 | 404.00 | 424.00 | 414.14 | -7.83% | 186,734,000 |
| Jun 19, 2025 | 464.00 | 476.00 | 454.00 | 460.00 | 449.30 | -0.86% | 71,298,200 |
| Jun 18, 2025 | 474.00 | 478.00 | 462.00 | 464.00 | 453.21 | -1.69% | 73,066,700 |