PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia · Delayed Price · Currency is IDR 695.00
-5.00 (-0.71%)
Jun 23, 2026, 11:23 AM WIB
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 655.00 | 660.00 | 635.00 | 640.00 | - | -1.54% | 5,703,300 |
| 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 |
| May 19, 2026 | 730.00 | 740.00 | 670.00 | 690.00 | 690.00 | -5.48% | 13,683,500 |
| May 18, 2026 | 740.00 | 750.00 | 700.00 | 730.00 | 730.00 | -2.67% | 10,225,700 |
| May 13, 2026 | 760.00 | 765.00 | 745.00 | 750.00 | 750.00 | -1.32% | 3,773,000 |
| 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 | 3.75% | 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 |