PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 660.00
0.00 (0.00%)
Aug 3, 2026, 4:09 PM WIB
IDX:DKFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 620.00 | 640.00 | 600.00 | 620.00 | 620.00 | 0.81% | 4,428,700 |
| Jun 10, 2026 | 640.00 | 645.00 | 585.00 | 615.00 | 615.00 | -3.15% | 9,062,700 |
| Jun 9, 2026 | 545.00 | 635.00 | 535.00 | 635.00 | 635.00 | 16.51% | 12,827,300 |
| Jun 8, 2026 | 555.00 | 565.00 | 500.00 | 545.00 | 545.00 | -4.39% | 9,329,300 |
| Jun 5, 2026 | 640.00 | 640.00 | 555.00 | 570.00 | 570.00 | -10.94% | 16,185,800 |
| Jun 4, 2026 | 615.00 | 655.00 | 590.00 | 640.00 | 640.00 | 1.59% | 13,794,900 |
| Jun 3, 2026 | 685.00 | 705.00 | 615.00 | 630.00 | 630.00 | -7.35% | 16,351,900 |
| Jun 2, 2026 | 710.00 | 715.00 | 680.00 | 680.00 | 680.00 | -4.23% | 6,136,300 |
| May 29, 2026 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | - | 2,208,700 |
| May 26, 2026 | 730.00 | 730.00 | 700.00 | 710.00 | 710.00 | -2.74% | 3,351,700 |
| May 25, 2026 | 735.00 | 740.00 | 705.00 | 730.00 | 730.00 | - | 3,833,500 |
| May 22, 2026 | 670.00 | 730.00 | 670.00 | 730.00 | 730.00 | 8.96% | 9,473,900 |
| May 21, 2026 | 670.00 | 695.00 | 655.00 | 670.00 | 670.00 | - | 8,357,300 |
| May 20, 2026 | 685.00 | 710.00 | 645.00 | 670.00 | 670.00 | -2.90% | 16,758,800 |