PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 630.00
-15.00 (-2.33%)
Oct 26, 2026, 4:13 PM WIB
IDX:DKFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 645.00 | 645.00 | 620.00 | 630.00 | 630.00 | -2.33% | 1,405,400 |
| Oct 23, 2026 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 1,031,100 |
| Oct 22, 2026 | 620.00 | 655.00 | 610.00 | 645.00 | 645.00 | 2.38% | 2,498,800 |
| Oct 21, 2026 | 645.00 | 645.00 | 610.00 | 630.00 | 630.00 | -0.79% | 1,996,500 |
| Oct 20, 2026 | 610.00 | 645.00 | 605.00 | 635.00 | 635.00 | 4.96% | 2,917,100 |
| Oct 19, 2026 | 595.00 | 610.00 | 560.00 | 605.00 | 605.00 | 0.83% | 10,979,500 |
| Oct 16, 2026 | 615.00 | 620.00 | 545.00 | 600.00 | 600.00 | -6.25% | 15,740,900 |
| Oct 15, 2026 | 645.00 | 645.00 | 630.00 | 640.00 | 640.00 | -0.78% | 2,792,400 |
| Oct 14, 2026 | 645.00 | 655.00 | 645.00 | 645.00 | 645.00 | - | 1,177,600 |
| Oct 13, 2026 | 650.00 | 660.00 | 640.00 | 645.00 | 645.00 | -0.77% | 2,766,200 |
| Oct 12, 2026 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | -3.70% | 3,090,600 |
| Oct 9, 2026 | 675.00 | 680.00 | 660.00 | 675.00 | 675.00 | 0.75% | 3,289,500 |
| Oct 8, 2026 | 660.00 | 685.00 | 660.00 | 670.00 | 670.00 | 2.29% | 5,250,900 |
| Oct 7, 2026 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -1.50% | 1,987,200 |
| Oct 6, 2026 | 670.00 | 670.00 | 650.00 | 665.00 | 665.00 | -0.75% | 3,159,500 |
| Oct 5, 2026 | 650.00 | 680.00 | 640.00 | 670.00 | 670.00 | 3.08% | 6,390,400 |
| Oct 2, 2026 | 650.00 | 655.00 | 640.00 | 650.00 | 650.00 | - | 1,939,500 |
| Oct 1, 2026 | 650.00 | 670.00 | 640.00 | 650.00 | 650.00 | 0.78% | 3,080,500 |
| Sep 30, 2026 | 660.00 | 675.00 | 645.00 | 645.00 | 645.00 | -2.27% | 3,380,400 |
| Sep 29, 2026 | 635.00 | 680.00 | 625.00 | 660.00 | 660.00 | 3.13% | 3,366,400 |
| Sep 28, 2026 | 645.00 | 650.00 | 635.00 | 640.00 | 640.00 | -1.54% | 2,836,200 |
| Sep 25, 2026 | 650.00 | 660.00 | 645.00 | 650.00 | 650.00 | - | 2,036,500 |
| Sep 24, 2026 | 680.00 | 680.00 | 650.00 | 650.00 | 650.00 | -4.41% | 2,611,800 |
| Sep 23, 2026 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 3.03% | 2,522,800 |
| Sep 22, 2026 | 680.00 | 680.00 | 650.00 | 660.00 | 660.00 | -2.94% | 3,454,200 |
| Sep 21, 2026 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | -0.73% | 3,047,800 |
| Sep 18, 2026 | 665.00 | 685.00 | 665.00 | 685.00 | 685.00 | 3.01% | 6,486,400 |
| Sep 17, 2026 | 645.00 | 670.00 | 645.00 | 665.00 | 665.00 | 3.91% | 3,988,900 |
| Sep 16, 2026 | 650.00 | 660.00 | 640.00 | 640.00 | 640.00 | -1.54% | 5,562,500 |
| Sep 15, 2026 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 5,077,300 |
| Sep 14, 2026 | 675.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 7,292,500 |
| Sep 11, 2026 | 710.00 | 710.00 | 690.00 | 700.00 | 670.00 | -1.41% | 9,134,500 |
| Sep 10, 2026 | 710.00 | 720.00 | 700.00 | 710.00 | 679.57 | - | 8,985,800 |
| Sep 9, 2026 | 705.00 | 715.00 | 700.00 | 710.00 | 679.57 | 0.71% | 5,734,700 |
| Sep 8, 2026 | 715.00 | 725.00 | 700.00 | 705.00 | 674.79 | -1.40% | 8,049,400 |
| Sep 7, 2026 | 710.00 | 720.00 | 710.00 | 715.00 | 684.36 | 0.70% | 5,253,500 |
| Sep 4, 2026 | 720.00 | 730.00 | 710.00 | 710.00 | 679.57 | - | 12,564,700 |
| Sep 3, 2026 | 675.00 | 720.00 | 670.00 | 710.00 | 679.57 | 5.19% | 24,259,000 |
| Sep 2, 2026 | 675.00 | 675.00 | 660.00 | 675.00 | 646.07 | - | 2,974,200 |
| Sep 1, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 646.07 | 1.50% | 2,561,300 |
| Aug 31, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 636.50 | -0.75% | 3,701,000 |
| Aug 28, 2026 | 675.00 | 675.00 | 655.00 | 670.00 | 641.29 | 0.75% | 7,729,200 |
| Aug 27, 2026 | 645.00 | 665.00 | 635.00 | 665.00 | 636.50 | 2.31% | 3,268,700 |
| Aug 26, 2026 | 660.00 | 665.00 | 645.00 | 650.00 | 622.14 | -1.52% | 5,666,700 |
| Aug 24, 2026 | 675.00 | 675.00 | 660.00 | 660.00 | 631.71 | -2.22% | 3,280,500 |
| Aug 21, 2026 | 680.00 | 680.00 | 665.00 | 675.00 | 646.07 | - | 3,468,100 |
| Aug 20, 2026 | 670.00 | 680.00 | 655.00 | 675.00 | 646.07 | 2.27% | 6,170,600 |
| Aug 19, 2026 | 660.00 | 670.00 | 645.00 | 660.00 | 631.71 | 0.76% | 2,162,700 |
| Aug 18, 2026 | 660.00 | 665.00 | 645.00 | 655.00 | 626.93 | - | 3,520,300 |
| Aug 14, 2026 | 650.00 | 655.00 | 635.00 | 655.00 | 626.93 | 0.77% | 4,353,100 |