PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 660.00
-15.00 (-2.22%)
Aug 24, 2026, 4:11 PM WIB
IDX:DKFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | -2.22% | 3,280,500 |
| Aug 21, 2026 | 680.00 | 680.00 | 665.00 | 675.00 | 675.00 | - | 3,468,100 |
| Aug 20, 2026 | 670.00 | 680.00 | 655.00 | 675.00 | 675.00 | 2.27% | 6,170,600 |
| Aug 19, 2026 | 660.00 | 670.00 | 645.00 | 660.00 | 660.00 | 0.76% | 2,162,700 |
| Aug 18, 2026 | 660.00 | 665.00 | 645.00 | 655.00 | 655.00 | - | 3,520,300 |
| Aug 14, 2026 | 650.00 | 655.00 | 635.00 | 655.00 | 655.00 | 0.77% | 4,353,100 |
| Aug 13, 2026 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | -2.99% | 4,853,300 |
| Aug 12, 2026 | 650.00 | 670.00 | 645.00 | 670.00 | 670.00 | 3.08% | 2,484,700 |
| Aug 11, 2026 | 670.00 | 675.00 | 645.00 | 650.00 | 650.00 | -2.26% | 5,649,800 |
| Aug 10, 2026 | 690.00 | 695.00 | 665.00 | 665.00 | 665.00 | -2.92% | 9,101,900 |
| Aug 7, 2026 | 690.00 | 700.00 | 675.00 | 685.00 | 685.00 | - | 8,707,100 |
| Aug 6, 2026 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | -1.44% | 12,112,900 |
| Aug 5, 2026 | 710.00 | 715.00 | 690.00 | 695.00 | 695.00 | -2.11% | 11,604,500 |
| Aug 4, 2026 | 660.00 | 710.00 | 660.00 | 710.00 | 710.00 | 7.58% | 21,859,700 |
| Aug 3, 2026 | 660.00 | 670.00 | 655.00 | 660.00 | 660.00 | - | 9,900,200 |
| Jul 31, 2026 | 665.00 | 675.00 | 660.00 | 660.00 | 660.00 | - | 4,206,400 |
| Jul 30, 2026 | 650.00 | 670.00 | 650.00 | 660.00 | 660.00 | 0.76% | 7,752,000 |
| Jul 29, 2026 | 660.00 | 660.00 | 630.00 | 655.00 | 655.00 | - | 15,441,600 |
| Jul 28, 2026 | 650.00 | 655.00 | 635.00 | 655.00 | 655.00 | 1.55% | 4,828,000 |
| Jul 27, 2026 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 3,218,000 |
| Jul 24, 2026 | 650.00 | 655.00 | 625.00 | 640.00 | 640.00 | -1.54% | 11,587,500 |
| Jul 23, 2026 | 650.00 | 675.00 | 645.00 | 650.00 | 650.00 | - | 10,587,000 |
| Jul 22, 2026 | 630.00 | 655.00 | 620.00 | 650.00 | 650.00 | 3.17% | 12,272,900 |
| Jul 21, 2026 | 675.00 | 675.00 | 620.00 | 630.00 | 630.00 | -6.67% | 28,929,500 |
| Jul 20, 2026 | 665.00 | 680.00 | 660.00 | 675.00 | 675.00 | 1.50% | 4,767,100 |
| Jul 17, 2026 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | -1.48% | 1,143,300 |
| Jul 16, 2026 | 660.00 | 675.00 | 655.00 | 675.00 | 675.00 | 2.27% | 1,712,400 |
| Jul 15, 2026 | 635.00 | 670.00 | 635.00 | 660.00 | 660.00 | 3.94% | 4,464,700 |
| Jul 14, 2026 | 630.00 | 650.00 | 625.00 | 635.00 | 635.00 | 1.60% | 3,097,500 |
| Jul 13, 2026 | 625.00 | 625.00 | 610.00 | 625.00 | 625.00 | - | 3,050,700 |
| Jul 10, 2026 | 620.00 | 625.00 | 615.00 | 625.00 | 625.00 | 0.81% | 600,400 |
| Jul 9, 2026 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | 1.64% | 2,317,100 |
| Jul 8, 2026 | 630.00 | 630.00 | 610.00 | 610.00 | 610.00 | -2.40% | 3,080,100 |
| Jul 7, 2026 | 635.00 | 640.00 | 615.00 | 625.00 | 625.00 | -1.57% | 2,687,000 |
| Jul 6, 2026 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | -1.55% | 633,300 |
| Jul 3, 2026 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | 3.20% | 3,989,600 |
| Jul 2, 2026 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 1.63% | 1,669,600 |
| Jul 1, 2026 | 615.00 | 635.00 | 590.00 | 615.00 | 615.00 | -0.81% | 3,636,500 |
| Jun 30, 2026 | 655.00 | 655.00 | 615.00 | 620.00 | 620.00 | -4.62% | 3,373,400 |
| Jun 29, 2026 | 655.00 | 660.00 | 625.00 | 650.00 | 650.00 | 0.78% | 3,009,200 |
| Jun 26, 2026 | 675.00 | 675.00 | 645.00 | 645.00 | 645.00 | -4.44% | 3,582,400 |
| Jun 25, 2026 | 650.00 | 690.00 | 650.00 | 675.00 | 675.00 | 1.50% | 2,855,100 |
| Jun 24, 2026 | 680.00 | 690.00 | 660.00 | 665.00 | 665.00 | -2.21% | 5,024,100 |
| Jun 23, 2026 | 705.00 | 715.00 | 670.00 | 680.00 | 680.00 | -2.86% | 6,033,900 |
| Jun 22, 2026 | 665.00 | 710.00 | 650.00 | 700.00 | 700.00 | 5.26% | 7,029,300 |
| Jun 19, 2026 | 655.00 | 670.00 | 635.00 | 665.00 | 665.00 | 2.31% | 9,204,500 |
| Jun 18, 2026 | 720.00 | 720.00 | 650.00 | 650.00 | 650.00 | -7.80% | 14,284,800 |
| Jun 17, 2026 | 715.00 | 750.00 | 700.00 | 705.00 | 705.00 | -0.70% | 5,013,800 |
| Jun 15, 2026 | 680.00 | 720.00 | 680.00 | 710.00 | 710.00 | 4.41% | 7,159,100 |
| Jun 12, 2026 | 625.00 | 710.00 | 625.00 | 680.00 | 680.00 | 9.68% | 12,181,600 |