PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 660.00
+30.00 (4.76%)
Aug 1, 2025, 4:14 PM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 452.00 | 494.00 | 446.00 | 472.00 | 461.02 | 5.36% | 297,512,800 |
| Jun 16, 2025 | 448.00 | 456.00 | 436.00 | 448.00 | 437.58 | 1.82% | 84,426,600 |
| Jun 13, 2025 | 434.00 | 446.00 | 428.00 | 440.00 | 429.77 | 1.85% | 46,644,000 |
| Jun 12, 2025 | 448.00 | 458.00 | 426.00 | 432.00 | 421.95 | -3.57% | 66,783,900 |
| Jun 11, 2025 | 446.00 | 456.00 | 436.00 | 448.00 | 437.58 | 1.82% | 73,876,300 |
| Jun 10, 2025 | 414.00 | 446.00 | 414.00 | 440.00 | 429.77 | 6.28% | 102,447,100 |
| Jun 5, 2025 | 454.00 | 454.00 | 414.00 | 414.00 | 404.37 | -9.21% | 172,493,900 |
| Jun 4, 2025 | 438.00 | 462.00 | 418.00 | 456.00 | 445.40 | 5.07% | 295,716,300 |
| Jun 3, 2025 | 390.00 | 436.00 | 386.00 | 434.00 | 423.91 | 11.86% | 384,852,500 |
| Jun 2, 2025 | 392.00 | 394.00 | 376.00 | 388.00 | 378.98 | -1.02% | 44,507,400 |
| May 28, 2025 | 390.00 | 400.00 | 386.00 | 392.00 | 382.88 | 0.51% | 52,362,100 |
| May 27, 2025 | 396.00 | 402.00 | 384.00 | 390.00 | 380.93 | -1.02% | 50,801,600 |
| May 26, 2025 | 392.00 | 404.00 | 384.00 | 394.00 | 384.84 | 0.51% | 69,705,200 |
| May 23, 2025 | 382.00 | 398.00 | 382.00 | 392.00 | 382.88 | 3.16% | 64,504,200 |
| May 22, 2025 | 366.00 | 394.00 | 364.00 | 380.00 | 371.16 | 3.83% | 79,885,300 |
| May 21, 2025 | 386.00 | 386.00 | 360.00 | 366.00 | 357.49 | -4.69% | 96,439,300 |
| May 20, 2025 | 382.00 | 390.00 | 372.00 | 384.00 | 375.07 | 0.52% | 55,007,900 |
| May 19, 2025 | 396.00 | 404.00 | 376.00 | 382.00 | 373.12 | -3.54% | 92,763,200 |