PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 755.00
-5.00 (-0.66%)
May 13, 2026, 3:00 PM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 770.00 | 775.00 | 740.00 | 760.00 | 760.00 | -1.30% | 7,849,400 |
| May 11, 2026 | 730.00 | 775.00 | 730.00 | 770.00 | 770.00 | 5.48% | 13,179,600 |
| May 8, 2026 | 795.00 | 795.00 | 730.00 | 730.00 | 730.00 | -8.18% | 39,097,800 |
| May 7, 2026 | 825.00 | 835.00 | 790.00 | 795.00 | 795.00 | -3.64% | 18,328,100 |
| May 6, 2026 | 840.00 | 840.00 | 820.00 | 825.00 | 825.00 | -1.20% | 13,085,600 |
| May 5, 2026 | 830.00 | 835.00 | 820.00 | 835.00 | 835.00 | 0.60% | 10,822,000 |
| May 4, 2026 | 805.00 | 835.00 | 805.00 | 830.00 | 830.00 | -0.60% | 17,944,700 |
| Apr 30, 2026 | 835.00 | 845.00 | 815.00 | 835.00 | 800.00 | - | 41,080,200 |
| Apr 29, 2026 | 835.00 | 840.00 | 825.00 | 835.00 | 800.00 | - | 13,372,000 |
| Apr 28, 2026 | 845.00 | 850.00 | 825.00 | 835.00 | 800.00 | 0.60% | 9,584,900 |
| Apr 27, 2026 | 805.00 | 840.00 | 805.00 | 830.00 | 795.21 | 3.11% | 22,722,600 |
| Apr 24, 2026 | 795.00 | 820.00 | 790.00 | 805.00 | 771.26 | - | 18,168,900 |
| Apr 23, 2026 | 810.00 | 825.00 | 780.00 | 805.00 | 771.26 | -1.23% | 20,678,500 |
| Apr 22, 2026 | 775.00 | 830.00 | 775.00 | 815.00 | 780.84 | 2.52% | 19,410,600 |
| Apr 21, 2026 | 825.00 | 825.00 | 790.00 | 795.00 | 761.68 | -3.64% | 9,671,400 |
| Apr 20, 2026 | 820.00 | 835.00 | 795.00 | 825.00 | 790.42 | 0.61% | 13,183,200 |
| Apr 17, 2026 | 760.00 | 825.00 | 760.00 | 820.00 | 785.63 | 7.89% | 34,772,000 |
| Apr 16, 2026 | 760.00 | 775.00 | 750.00 | 760.00 | 728.14 | 1.33% | 11,974,400 |
| Apr 15, 2026 | 750.00 | 760.00 | 745.00 | 750.00 | 718.56 | 2.74% | 11,967,700 |
| Apr 14, 2026 | 720.00 | 740.00 | 715.00 | 730.00 | 699.40 | 2.82% | 8,758,500 |
| Apr 13, 2026 | 710.00 | 710.00 | 695.00 | 710.00 | 680.24 | - | 4,802,500 |
| Apr 10, 2026 | 710.00 | 720.00 | 705.00 | 710.00 | 680.24 | 1.43% | 3,535,700 |
| Apr 9, 2026 | 720.00 | 720.00 | 700.00 | 700.00 | 670.66 | -3.45% | 5,349,800 |
| Apr 8, 2026 | 705.00 | 730.00 | 705.00 | 725.00 | 694.61 | 3.57% | 9,004,500 |
| Apr 7, 2026 | 700.00 | 705.00 | 670.00 | 700.00 | 670.66 | - | 21,327,100 |
| Apr 6, 2026 | 695.00 | 710.00 | 690.00 | 700.00 | 670.66 | 0.72% | 3,139,300 |
| Apr 2, 2026 | 705.00 | 715.00 | 695.00 | 695.00 | 665.87 | -2.11% | 8,635,600 |
| Apr 1, 2026 | 710.00 | 725.00 | 700.00 | 710.00 | 680.24 | 1.43% | 12,723,500 |
| Mar 31, 2026 | 680.00 | 700.00 | 655.00 | 700.00 | 670.66 | 4.48% | 29,414,400 |
| Mar 30, 2026 | 700.00 | 700.00 | 670.00 | 670.00 | 641.92 | -4.29% | 16,294,700 |
| Mar 27, 2026 | 700.00 | 700.00 | 670.00 | 700.00 | 670.66 | - | 22,193,200 |
| Mar 26, 2026 | 700.00 | 705.00 | 675.00 | 700.00 | 670.66 | - | 9,905,900 |
| Mar 25, 2026 | 695.00 | 715.00 | 665.00 | 700.00 | 670.66 | - | 26,083,500 |
| Mar 17, 2026 | 695.00 | 750.00 | 695.00 | 700.00 | 670.66 | 0.72% | 13,355,400 |
| Mar 16, 2026 | 715.00 | 715.00 | 670.00 | 695.00 | 665.87 | -2.11% | 8,007,300 |
| Mar 13, 2026 | 705.00 | 725.00 | 675.00 | 710.00 | 680.24 | 1.43% | 12,493,000 |
| Mar 12, 2026 | 725.00 | 725.00 | 700.00 | 700.00 | 670.66 | -1.41% | 4,030,400 |
| Mar 11, 2026 | 730.00 | 740.00 | 700.00 | 710.00 | 680.24 | -2.74% | 8,380,000 |
| Mar 10, 2026 | 740.00 | 750.00 | 715.00 | 730.00 | 699.40 | 1.39% | 13,710,400 |
| Mar 9, 2026 | 705.00 | 735.00 | 655.00 | 720.00 | 689.82 | -3.36% | 23,948,400 |
| Mar 6, 2026 | 770.00 | 775.00 | 740.00 | 745.00 | 713.77 | -3.87% | 7,121,400 |
| Mar 5, 2026 | 790.00 | 800.00 | 755.00 | 775.00 | 742.51 | 2.65% | 10,706,600 |
| Mar 4, 2026 | 805.00 | 805.00 | 715.00 | 755.00 | 723.35 | -6.21% | 39,818,200 |
| Mar 3, 2026 | 810.00 | 815.00 | 790.00 | 805.00 | 771.26 | 0.63% | 17,800,400 |
| Mar 2, 2026 | 805.00 | 825.00 | 795.00 | 800.00 | 766.47 | -5.33% | 13,282,800 |
| Feb 27, 2026 | 805.00 | 860.00 | 790.00 | 845.00 | 809.58 | 4.32% | 14,856,200 |
| Feb 26, 2026 | 885.00 | 885.00 | 805.00 | 810.00 | 776.05 | -7.43% | 32,409,800 |
| Feb 25, 2026 | 885.00 | 905.00 | 870.00 | 875.00 | 838.32 | - | 16,224,100 |
| Feb 24, 2026 | 900.00 | 905.00 | 865.00 | 875.00 | 838.32 | -2.78% | 21,977,400 |
| Feb 23, 2026 | 850.00 | 920.00 | 840.00 | 900.00 | 862.28 | 6.51% | 39,309,400 |