PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 835.00
+10.00 (1.21%)
Jan 30, 2026, 9:00 AM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 825.00 | 845.00 | 715.00 | 825.00 | 825.00 | -1.79% | 56,229,500 |
| Jan 28, 2026 | 885.00 | 910.00 | 810.00 | 840.00 | 840.00 | -8.20% | 53,435,300 |
| Jan 27, 2026 | 915.00 | 935.00 | 895.00 | 915.00 | 915.00 | 0.55% | 14,902,900 |
| Jan 26, 2026 | 945.00 | 960.00 | 910.00 | 910.00 | 910.00 | -1.62% | 47,551,100 |
| Jan 23, 2026 | 895.00 | 940.00 | 860.00 | 925.00 | 925.00 | 3.35% | 28,409,900 |
| Jan 22, 2026 | 910.00 | 920.00 | 890.00 | 895.00 | 895.00 | -1.10% | 15,689,600 |
| Jan 21, 2026 | 925.00 | 935.00 | 900.00 | 905.00 | 905.00 | -2.69% | 19,670,800 |
| Jan 20, 2026 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 1.64% | 21,930,600 |
| Jan 19, 2026 | 930.00 | 930.00 | 890.00 | 915.00 | 915.00 | -1.61% | 24,250,100 |
| Jan 15, 2026 | 960.00 | 995.00 | 910.00 | 930.00 | 930.00 | 1.09% | 90,291,300 |
| Jan 14, 2026 | 895.00 | 935.00 | 895.00 | 920.00 | 920.00 | 3.37% | 33,424,500 |
| Jan 13, 2026 | 880.00 | 930.00 | 870.00 | 890.00 | 890.00 | 1.14% | 45,879,200 |
| Jan 12, 2026 | 920.00 | 930.00 | 835.00 | 880.00 | 880.00 | -3.30% | 51,757,500 |
| Jan 9, 2026 | 880.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.82% | 50,694,500 |
| Jan 8, 2026 | 955.00 | 955.00 | 880.00 | 885.00 | 885.00 | -10.61% | 70,514,700 |
| Jan 7, 2026 | 1,050.00 | 1,055.00 | 975.00 | 990.00 | 990.00 | 3.13% | 142,365,900 |
| Jan 6, 2026 | 800.00 | 985.00 | 800.00 | 960.00 | 960.00 | 21.52% | 225,107,600 |
| Jan 5, 2026 | 790.00 | 810.00 | 770.00 | 790.00 | 790.00 | 1.94% | 22,147,900 |
| Jan 2, 2026 | 735.00 | 785.00 | 735.00 | 775.00 | 775.00 | 6.90% | 29,927,600 |
| Dec 30, 2025 | 730.00 | 735.00 | 710.00 | 725.00 | 725.00 | -0.68% | 10,812,000 |
| Dec 29, 2025 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 2.10% | 9,305,300 |
| Dec 24, 2025 | 725.00 | 740.00 | 710.00 | 715.00 | 715.00 | 0.70% | 22,207,400 |
| Dec 23, 2025 | 710.00 | 735.00 | 695.00 | 710.00 | 710.00 | 0.71% | 26,544,600 |
| Dec 22, 2025 | 670.00 | 710.00 | 670.00 | 705.00 | 705.00 | 5.22% | 15,426,200 |
| Dec 19, 2025 | 690.00 | 695.00 | 670.00 | 670.00 | 670.00 | -2.19% | 8,972,200 |
| Dec 18, 2025 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.74% | 9,487,700 |
| Dec 17, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -1.45% | 6,623,500 |
| Dec 16, 2025 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 3,460,400 |
| Dec 15, 2025 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 1.47% | 14,211,900 |
| Dec 12, 2025 | 675.00 | 700.00 | 670.00 | 680.00 | 680.00 | 0.74% | 16,669,500 |
| Dec 11, 2025 | 700.00 | 700.00 | 665.00 | 675.00 | 675.00 | -3.57% | 29,293,100 |
| Dec 10, 2025 | 705.00 | 705.00 | 685.00 | 700.00 | 700.00 | -0.71% | 14,974,800 |
| Dec 9, 2025 | 705.00 | 705.00 | 685.00 | 705.00 | 705.00 | - | 15,774,300 |
| Dec 8, 2025 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | -0.70% | 14,508,600 |
| Dec 5, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 5,567,400 |
| Dec 4, 2025 | 715.00 | 730.00 | 705.00 | 710.00 | 710.00 | - | 15,104,600 |
| Dec 3, 2025 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | - | 6,563,300 |
| Dec 2, 2025 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.39% | 9,774,900 |
| Dec 1, 2025 | 720.00 | 730.00 | 675.00 | 720.00 | 720.00 | 0.70% | 43,186,400 |
| Nov 28, 2025 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.69% | 9,716,200 |
| Nov 27, 2025 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 9,374,700 |
| Nov 26, 2025 | 715.00 | 725.00 | 705.00 | 725.00 | 725.00 | 1.40% | 17,548,800 |
| Nov 25, 2025 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 13,552,300 |
| Nov 24, 2025 | 705.00 | 735.00 | 705.00 | 720.00 | 720.00 | 2.13% | 15,417,500 |
| Nov 21, 2025 | 725.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.76% | 32,261,100 |
| Nov 20, 2025 | 725.00 | 745.00 | 725.00 | 725.00 | 725.00 | - | 13,317,000 |
| Nov 19, 2025 | 755.00 | 755.00 | 720.00 | 725.00 | 725.00 | -3.97% | 30,159,400 |
| Nov 18, 2025 | 760.00 | 775.00 | 740.00 | 755.00 | 755.00 | - | 23,230,100 |
| Nov 17, 2025 | 860.00 | 880.00 | 735.00 | 755.00 | 755.00 | -12.21% | 114,251,900 |
| Nov 14, 2025 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 20,325,500 |