PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 745.00
-10.00 (-1.32%)
Oct 31, 2025, 11:29 AM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 790.00 | 795.00 | 750.00 | 755.00 | 755.00 | -3.82% | 21,599,800 |
| Oct 29, 2025 | 755.00 | 795.00 | 750.00 | 785.00 | 785.00 | 3.97% | 35,520,900 |
| Oct 28, 2025 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 15,289,100 |
| Oct 27, 2025 | 735.00 | 750.00 | 715.00 | 750.00 | 750.00 | 0.67% | 25,271,900 |
| Oct 24, 2025 | 780.00 | 780.00 | 735.00 | 745.00 | 745.00 | -5.70% | 37,329,100 |
| Oct 23, 2025 | 785.00 | 805.00 | 770.00 | 790.00 | 765.00 | 0.64% | 22,499,100 |
| Oct 22, 2025 | 810.00 | 815.00 | 770.00 | 785.00 | 760.16 | -3.09% | 28,431,100 |
| Oct 21, 2025 | 815.00 | 825.00 | 800.00 | 810.00 | 784.37 | - | 33,448,900 |
| Oct 20, 2025 | 755.00 | 815.00 | 755.00 | 810.00 | 784.37 | 7.28% | 52,262,300 |
| Oct 17, 2025 | 785.00 | 795.00 | 750.00 | 755.00 | 731.11 | -3.82% | 29,800,100 |
| Oct 16, 2025 | 795.00 | 800.00 | 780.00 | 785.00 | 760.16 | 0.64% | 26,215,800 |
| Oct 15, 2025 | 780.00 | 795.00 | 745.00 | 780.00 | 755.32 | 4.00% | 58,471,400 |
| Oct 14, 2025 | 820.00 | 835.00 | 715.00 | 750.00 | 726.27 | -6.25% | 121,227,300 |
| Oct 13, 2025 | 745.00 | 810.00 | 730.00 | 800.00 | 774.68 | 5.26% | 53,752,100 |
| Oct 10, 2025 | 760.00 | 775.00 | 750.00 | 760.00 | 735.95 | 0.66% | 18,888,300 |
| Oct 9, 2025 | 765.00 | 810.00 | 740.00 | 755.00 | 731.11 | -1.31% | 112,680,600 |
| Oct 8, 2025 | 730.00 | 770.00 | 730.00 | 765.00 | 740.79 | 5.52% | 59,256,200 |
| Oct 7, 2025 | 735.00 | 750.00 | 720.00 | 725.00 | 702.06 | -1.36% | 18,927,700 |
| Oct 6, 2025 | 745.00 | 755.00 | 715.00 | 735.00 | 711.74 | -1.34% | 49,761,300 |
| Oct 3, 2025 | 745.00 | 795.00 | 730.00 | 745.00 | 721.42 | 1.36% | 53,746,300 |
| Oct 2, 2025 | 730.00 | 750.00 | 725.00 | 735.00 | 711.74 | 1.38% | 32,996,700 |
| Oct 1, 2025 | 720.00 | 740.00 | 695.00 | 725.00 | 702.06 | 0.69% | 29,171,100 |
| Sep 30, 2025 | 745.00 | 750.00 | 710.00 | 720.00 | 697.22 | -2.70% | 35,268,600 |
| Sep 29, 2025 | 740.00 | 760.00 | 730.00 | 740.00 | 716.58 | 0.68% | 31,110,800 |
| Sep 26, 2025 | 755.00 | 760.00 | 735.00 | 735.00 | 711.74 | -3.29% | 16,700,200 |
| Sep 25, 2025 | 765.00 | 775.00 | 730.00 | 760.00 | 735.95 | - | 84,243,100 |
| Sep 24, 2025 | 730.00 | 765.00 | 715.00 | 760.00 | 735.95 | 4.83% | 81,079,200 |
| Sep 23, 2025 | 705.00 | 735.00 | 705.00 | 725.00 | 702.05 | 2.84% | 32,912,400 |
| Sep 22, 2025 | 715.00 | 720.00 | 690.00 | 705.00 | 682.69 | 0.71% | 22,957,400 |
| Sep 19, 2025 | 710.00 | 735.00 | 690.00 | 700.00 | 677.85 | -0.71% | 33,297,900 |
| Sep 18, 2025 | 700.00 | 705.00 | 670.00 | 705.00 | 682.69 | 1.44% | 26,449,900 |
| Sep 17, 2025 | 710.00 | 715.00 | 690.00 | 695.00 | 673.00 | -2.11% | 16,232,700 |
| Sep 16, 2025 | 715.00 | 725.00 | 700.00 | 710.00 | 687.53 | -0.70% | 19,351,300 |
| Sep 15, 2025 | 695.00 | 740.00 | 690.00 | 715.00 | 692.37 | 4.38% | 46,079,300 |
| Sep 12, 2025 | 685.00 | 700.00 | 685.00 | 685.00 | 663.32 | 1.48% | 12,707,900 |
| Sep 11, 2025 | 685.00 | 700.00 | 675.00 | 675.00 | 653.64 | -1.46% | 11,579,500 |
| Sep 10, 2025 | 715.00 | 720.00 | 675.00 | 685.00 | 663.32 | -3.52% | 22,808,400 |
| Sep 9, 2025 | 705.00 | 725.00 | 690.00 | 710.00 | 687.53 | 0.71% | 26,657,100 |
| Sep 8, 2025 | 715.00 | 730.00 | 705.00 | 705.00 | 682.69 | -0.70% | 32,074,000 |
| Sep 4, 2025 | 780.00 | 785.00 | 700.00 | 710.00 | 687.53 | -8.97% | 87,091,200 |
| Sep 3, 2025 | 725.00 | 785.00 | 710.00 | 780.00 | 755.31 | 9.09% | 78,690,800 |
| Sep 2, 2025 | 715.00 | 740.00 | 705.00 | 715.00 | 692.37 | 2.14% | 44,191,700 |
| Sep 1, 2025 | 660.00 | 720.00 | 635.00 | 700.00 | 677.85 | -0.71% | 35,760,200 |
| Aug 29, 2025 | 710.00 | 715.00 | 670.00 | 705.00 | 682.69 | -0.70% | 28,496,300 |
| Aug 28, 2025 | 700.00 | 730.00 | 690.00 | 710.00 | 687.53 | 1.43% | 31,943,200 |
| Aug 27, 2025 | 725.00 | 730.00 | 690.00 | 700.00 | 677.85 | -3.45% | 46,828,900 |
| Aug 26, 2025 | 735.00 | 770.00 | 720.00 | 725.00 | 702.05 | -0.68% | 38,635,300 |
| Aug 25, 2025 | 705.00 | 755.00 | 705.00 | 730.00 | 706.90 | 5.04% | 57,014,300 |
| Aug 22, 2025 | 700.00 | 715.00 | 695.00 | 695.00 | 673.00 | - | 26,704,400 |
| Aug 21, 2025 | 690.00 | 720.00 | 655.00 | 695.00 | 673.00 | 0.72% | 81,844,300 |