PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia
· Delayed Price · Currency is IDR 720.00
-25.00 (-3.36%)
At close: Mar 9, 2026
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 705.00 | 725.00 | 655.00 | 725.00 | - | -2.68% | 18,689,800 |
| Mar 6, 2026 | 770.00 | 775.00 | 740.00 | 745.00 | 745.00 | -3.87% | 7,121,400 |
| Mar 5, 2026 | 790.00 | 800.00 | 755.00 | 775.00 | 775.00 | 2.65% | 10,706,600 |
| Mar 4, 2026 | 805.00 | 805.00 | 715.00 | 755.00 | 755.00 | -6.21% | 39,818,200 |
| Mar 3, 2026 | 810.00 | 815.00 | 790.00 | 805.00 | 805.00 | 0.63% | 17,800,400 |
| Mar 2, 2026 | 805.00 | 825.00 | 795.00 | 800.00 | 800.00 | -5.33% | 13,282,800 |
| Feb 27, 2026 | 805.00 | 860.00 | 790.00 | 845.00 | 845.00 | 4.32% | 14,856,200 |
| Feb 26, 2026 | 885.00 | 885.00 | 805.00 | 810.00 | 810.00 | -7.43% | 32,409,800 |
| Feb 25, 2026 | 885.00 | 905.00 | 870.00 | 875.00 | 875.00 | - | 16,224,100 |
| Feb 24, 2026 | 900.00 | 905.00 | 865.00 | 875.00 | 875.00 | -2.78% | 21,977,400 |
| Feb 23, 2026 | 850.00 | 920.00 | 840.00 | 900.00 | 900.00 | 6.51% | 39,309,400 |
| Feb 20, 2026 | 860.00 | 870.00 | 840.00 | 845.00 | 845.00 | 0.60% | 10,599,000 |
| Feb 19, 2026 | 830.00 | 850.00 | 820.00 | 840.00 | 840.00 | 3.07% | 11,999,900 |
| Feb 18, 2026 | 845.00 | 850.00 | 815.00 | 815.00 | 815.00 | -3.55% | 14,295,500 |
| Feb 13, 2026 | 855.00 | 865.00 | 840.00 | 845.00 | 845.00 | -2.31% | 6,852,000 |
| Feb 12, 2026 | 885.00 | 890.00 | 850.00 | 865.00 | 865.00 | - | 8,803,900 |
| Feb 11, 2026 | 840.00 | 875.00 | 840.00 | 865.00 | 865.00 | 2.98% | 9,491,400 |
| Feb 10, 2026 | 830.00 | 850.00 | 820.00 | 840.00 | 840.00 | 1.82% | 8,116,200 |
| Feb 9, 2026 | 815.00 | 830.00 | 810.00 | 825.00 | 825.00 | 2.48% | 6,958,700 |
| Feb 6, 2026 | 840.00 | 840.00 | 800.00 | 805.00 | 805.00 | -5.85% | 13,789,300 |
| Feb 5, 2026 | 875.00 | 885.00 | 850.00 | 855.00 | 855.00 | -1.72% | 6,825,000 |
| Feb 4, 2026 | 875.00 | 900.00 | 855.00 | 870.00 | 870.00 | - | 16,003,500 |
| Feb 3, 2026 | 770.00 | 885.00 | 765.00 | 870.00 | 870.00 | 12.99% | 35,690,600 |
| Feb 2, 2026 | 830.00 | 835.00 | 750.00 | 770.00 | 770.00 | -8.88% | 35,551,600 |
| Jan 30, 2026 | 850.00 | 855.00 | 810.00 | 845.00 | 845.00 | 2.42% | 25,806,100 |
| Jan 29, 2026 | 825.00 | 845.00 | 715.00 | 825.00 | 825.00 | -1.79% | 56,229,500 |
| Jan 28, 2026 | 885.00 | 910.00 | 810.00 | 840.00 | 840.00 | -8.20% | 53,435,300 |
| Jan 27, 2026 | 915.00 | 935.00 | 895.00 | 915.00 | 915.00 | 0.55% | 14,902,900 |
| Jan 26, 2026 | 945.00 | 960.00 | 910.00 | 910.00 | 910.00 | -1.62% | 47,551,100 |
| Jan 23, 2026 | 895.00 | 940.00 | 860.00 | 925.00 | 925.00 | 3.35% | 28,409,900 |
| Jan 22, 2026 | 910.00 | 920.00 | 890.00 | 895.00 | 895.00 | -1.10% | 15,689,600 |
| Jan 21, 2026 | 925.00 | 935.00 | 900.00 | 905.00 | 905.00 | -2.69% | 19,670,800 |
| Jan 20, 2026 | 920.00 | 950.00 | 900.00 | 930.00 | 930.00 | 1.64% | 21,930,600 |
| Jan 19, 2026 | 930.00 | 930.00 | 890.00 | 915.00 | 915.00 | -1.61% | 24,250,100 |
| Jan 15, 2026 | 960.00 | 995.00 | 910.00 | 930.00 | 930.00 | 1.09% | 90,291,300 |
| Jan 14, 2026 | 895.00 | 935.00 | 895.00 | 920.00 | 920.00 | 3.37% | 33,424,500 |
| Jan 13, 2026 | 880.00 | 930.00 | 870.00 | 890.00 | 890.00 | 1.14% | 45,879,200 |
| Jan 12, 2026 | 920.00 | 930.00 | 835.00 | 880.00 | 880.00 | -3.30% | 51,757,500 |
| Jan 9, 2026 | 880.00 | 920.00 | 870.00 | 910.00 | 910.00 | 2.82% | 50,694,500 |
| Jan 8, 2026 | 955.00 | 955.00 | 880.00 | 885.00 | 885.00 | -10.61% | 70,514,700 |
| Jan 7, 2026 | 1,050.00 | 1,055.00 | 975.00 | 990.00 | 990.00 | 3.13% | 142,365,900 |
| Jan 6, 2026 | 800.00 | 985.00 | 800.00 | 960.00 | 960.00 | 21.52% | 225,107,600 |
| Jan 5, 2026 | 790.00 | 810.00 | 770.00 | 790.00 | 790.00 | 1.94% | 22,147,900 |
| Jan 2, 2026 | 735.00 | 785.00 | 735.00 | 775.00 | 775.00 | 6.90% | 29,927,600 |
| Dec 30, 2025 | 730.00 | 735.00 | 710.00 | 725.00 | 725.00 | -0.68% | 10,812,000 |
| Dec 29, 2025 | 715.00 | 730.00 | 710.00 | 730.00 | 730.00 | 2.10% | 9,305,300 |
| Dec 24, 2025 | 725.00 | 740.00 | 710.00 | 715.00 | 715.00 | 0.70% | 22,207,400 |
| Dec 23, 2025 | 710.00 | 735.00 | 695.00 | 710.00 | 710.00 | 0.71% | 26,544,600 |
| Dec 22, 2025 | 670.00 | 710.00 | 670.00 | 705.00 | 705.00 | 5.22% | 15,426,200 |
| Dec 19, 2025 | 690.00 | 695.00 | 670.00 | 670.00 | 670.00 | -2.19% | 8,972,200 |
| Dec 18, 2025 | 680.00 | 700.00 | 670.00 | 685.00 | 685.00 | 0.74% | 9,487,700 |
| Dec 17, 2025 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -1.45% | 6,623,500 |
| Dec 16, 2025 | 690.00 | 695.00 | 680.00 | 690.00 | 690.00 | - | 3,460,400 |
| Dec 15, 2025 | 690.00 | 710.00 | 685.00 | 690.00 | 690.00 | 1.47% | 14,211,900 |
| Dec 12, 2025 | 675.00 | 700.00 | 670.00 | 680.00 | 680.00 | 0.74% | 16,669,500 |
| Dec 11, 2025 | 700.00 | 700.00 | 665.00 | 675.00 | 675.00 | -3.57% | 29,293,100 |
| Dec 10, 2025 | 705.00 | 705.00 | 685.00 | 700.00 | 700.00 | -0.71% | 14,974,800 |
| Dec 9, 2025 | 705.00 | 705.00 | 685.00 | 705.00 | 705.00 | - | 15,774,300 |
| Dec 8, 2025 | 710.00 | 710.00 | 690.00 | 705.00 | 705.00 | -0.70% | 14,508,600 |
| Dec 5, 2025 | 710.00 | 715.00 | 705.00 | 710.00 | 710.00 | - | 5,567,400 |
| Dec 4, 2025 | 715.00 | 730.00 | 705.00 | 710.00 | 710.00 | - | 15,104,600 |
| Dec 3, 2025 | 710.00 | 725.00 | 705.00 | 710.00 | 710.00 | - | 6,563,300 |
| Dec 2, 2025 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | -1.39% | 9,774,900 |
| Dec 1, 2025 | 720.00 | 730.00 | 675.00 | 720.00 | 720.00 | 0.70% | 43,186,400 |
| Nov 28, 2025 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | -0.69% | 9,716,200 |
| Nov 27, 2025 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 9,374,700 |
| Nov 26, 2025 | 715.00 | 725.00 | 705.00 | 725.00 | 725.00 | 1.40% | 17,548,800 |
| Nov 25, 2025 | 725.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 13,552,300 |
| Nov 24, 2025 | 705.00 | 735.00 | 705.00 | 720.00 | 720.00 | 2.13% | 15,417,500 |
| Nov 21, 2025 | 725.00 | 725.00 | 700.00 | 705.00 | 705.00 | -2.76% | 32,261,100 |
| Nov 20, 2025 | 725.00 | 745.00 | 725.00 | 725.00 | 725.00 | - | 13,317,000 |
| Nov 19, 2025 | 755.00 | 755.00 | 720.00 | 725.00 | 725.00 | -3.97% | 30,159,400 |
| Nov 18, 2025 | 760.00 | 775.00 | 740.00 | 755.00 | 755.00 | - | 23,230,100 |
| Nov 17, 2025 | 860.00 | 880.00 | 735.00 | 755.00 | 755.00 | -12.21% | 114,251,900 |
| Nov 14, 2025 | 860.00 | 870.00 | 850.00 | 860.00 | 860.00 | -1.15% | 20,325,500 |
| Nov 13, 2025 | 850.00 | 890.00 | 850.00 | 870.00 | 870.00 | 2.96% | 49,213,600 |
| Nov 12, 2025 | 850.00 | 855.00 | 805.00 | 845.00 | 845.00 | -0.59% | 56,733,500 |
| Nov 11, 2025 | 770.00 | 860.00 | 770.00 | 850.00 | 850.00 | 10.39% | 111,057,700 |
| Nov 10, 2025 | 740.00 | 780.00 | 735.00 | 770.00 | 770.00 | 5.48% | 29,819,000 |
| Nov 7, 2025 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | - | 6,559,600 |
| Nov 6, 2025 | 730.00 | 735.00 | 715.00 | 730.00 | 730.00 | 0.69% | 10,701,700 |
| Nov 5, 2025 | 740.00 | 740.00 | 705.00 | 725.00 | 725.00 | -1.36% | 20,332,400 |
| Nov 4, 2025 | 740.00 | 745.00 | 725.00 | 735.00 | 735.00 | -1.34% | 11,190,800 |
| Nov 3, 2025 | 740.00 | 755.00 | 725.00 | 745.00 | 745.00 | - | 15,397,500 |
| Oct 31, 2025 | 750.00 | 760.00 | 735.00 | 745.00 | 745.00 | -1.32% | 20,236,900 |
| Oct 30, 2025 | 790.00 | 795.00 | 750.00 | 755.00 | 755.00 | -3.82% | 21,599,800 |
| Oct 29, 2025 | 755.00 | 795.00 | 750.00 | 785.00 | 785.00 | 3.97% | 35,520,900 |
| Oct 28, 2025 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 15,289,100 |
| Oct 27, 2025 | 735.00 | 750.00 | 715.00 | 750.00 | 750.00 | 0.67% | 25,271,900 |
| Oct 24, 2025 | 780.00 | 780.00 | 735.00 | 745.00 | 745.00 | -5.70% | 37,329,100 |
| Oct 23, 2025 | 785.00 | 805.00 | 770.00 | 790.00 | 765.00 | 0.64% | 22,499,100 |
| Oct 22, 2025 | 810.00 | 815.00 | 770.00 | 785.00 | 760.16 | -3.09% | 28,431,100 |
| Oct 21, 2025 | 815.00 | 825.00 | 800.00 | 810.00 | 784.37 | - | 33,448,900 |
| Oct 20, 2025 | 755.00 | 815.00 | 755.00 | 810.00 | 784.37 | 7.28% | 52,262,300 |
| Oct 17, 2025 | 785.00 | 795.00 | 750.00 | 755.00 | 731.11 | -3.82% | 29,800,100 |
| Oct 16, 2025 | 795.00 | 800.00 | 780.00 | 785.00 | 760.16 | 0.64% | 26,215,800 |
| Oct 15, 2025 | 780.00 | 795.00 | 745.00 | 780.00 | 755.32 | 4.00% | 58,471,400 |
| Oct 14, 2025 | 820.00 | 835.00 | 715.00 | 750.00 | 726.27 | -6.25% | 121,227,300 |
| Oct 13, 2025 | 745.00 | 810.00 | 730.00 | 800.00 | 774.68 | 5.26% | 53,752,100 |
| Oct 10, 2025 | 760.00 | 775.00 | 750.00 | 760.00 | 735.95 | 0.66% | 18,888,300 |