PT Central Omega Resources Tbk (IDX:DKFT)
Indonesia
· Delayed Price · Currency is IDR 710.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:DKFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 765.00 | 810.00 | 740.00 | 755.00 | 731.11 | -1.31% | 112,680,600 |
| Oct 8, 2025 | 730.00 | 770.00 | 730.00 | 765.00 | 740.79 | 5.52% | 59,256,200 |
| Oct 7, 2025 | 735.00 | 750.00 | 720.00 | 725.00 | 702.06 | -1.36% | 18,927,700 |
| Oct 6, 2025 | 745.00 | 755.00 | 715.00 | 735.00 | 711.74 | -1.34% | 49,761,300 |
| Oct 3, 2025 | 745.00 | 795.00 | 730.00 | 745.00 | 721.42 | 1.36% | 53,746,300 |
| Oct 2, 2025 | 730.00 | 750.00 | 725.00 | 735.00 | 711.74 | 1.38% | 32,996,700 |
| Oct 1, 2025 | 720.00 | 740.00 | 695.00 | 725.00 | 702.06 | 0.69% | 29,171,100 |
| Sep 30, 2025 | 745.00 | 750.00 | 710.00 | 720.00 | 697.22 | -2.70% | 35,268,600 |
| Sep 29, 2025 | 740.00 | 760.00 | 730.00 | 740.00 | 716.58 | 0.68% | 31,110,800 |
| Sep 26, 2025 | 755.00 | 760.00 | 735.00 | 735.00 | 711.74 | -3.29% | 16,700,200 |
| Sep 25, 2025 | 765.00 | 775.00 | 730.00 | 760.00 | 735.95 | - | 84,243,100 |
| Sep 24, 2025 | 730.00 | 765.00 | 715.00 | 760.00 | 735.95 | 4.83% | 81,079,200 |
| Sep 23, 2025 | 705.00 | 735.00 | 705.00 | 725.00 | 702.06 | 2.84% | 32,912,400 |
| Sep 22, 2025 | 715.00 | 720.00 | 690.00 | 705.00 | 682.69 | 0.71% | 22,957,400 |
| Sep 19, 2025 | 710.00 | 735.00 | 690.00 | 700.00 | 677.85 | -0.71% | 33,297,900 |
| Sep 18, 2025 | 700.00 | 705.00 | 670.00 | 705.00 | 682.69 | 1.44% | 26,449,900 |
| Sep 17, 2025 | 710.00 | 715.00 | 690.00 | 695.00 | 673.01 | -2.11% | 16,232,700 |
| Sep 16, 2025 | 715.00 | 725.00 | 700.00 | 710.00 | 687.53 | -0.70% | 19,351,300 |
| Sep 15, 2025 | 695.00 | 740.00 | 690.00 | 715.00 | 692.37 | 4.38% | 46,079,300 |
| Sep 12, 2025 | 685.00 | 700.00 | 685.00 | 685.00 | 663.32 | 1.48% | 12,707,900 |
| Sep 11, 2025 | 685.00 | 700.00 | 675.00 | 675.00 | 653.64 | -1.46% | 11,579,500 |
| Sep 10, 2025 | 715.00 | 720.00 | 675.00 | 685.00 | 663.32 | -3.52% | 22,808,900 |
| Sep 9, 2025 | 705.00 | 725.00 | 690.00 | 710.00 | 687.53 | 0.71% | 26,657,100 |
| Sep 8, 2025 | 715.00 | 730.00 | 705.00 | 705.00 | 682.69 | -0.70% | 32,074,000 |
| Sep 4, 2025 | 780.00 | 785.00 | 700.00 | 710.00 | 687.53 | -8.97% | 87,091,200 |
| Sep 3, 2025 | 725.00 | 785.00 | 710.00 | 780.00 | 755.32 | 9.09% | 78,690,800 |
| Sep 2, 2025 | 715.00 | 740.00 | 705.00 | 715.00 | 692.37 | 2.14% | 44,191,700 |
| Sep 1, 2025 | 660.00 | 720.00 | 635.00 | 700.00 | 677.85 | -0.71% | 35,760,200 |
| Aug 29, 2025 | 710.00 | 715.00 | 670.00 | 705.00 | 682.69 | -0.70% | 28,496,300 |
| Aug 28, 2025 | 700.00 | 730.00 | 690.00 | 710.00 | 687.53 | 1.43% | 31,943,200 |
| Aug 27, 2025 | 725.00 | 730.00 | 690.00 | 700.00 | 677.85 | -3.45% | 46,828,900 |
| Aug 26, 2025 | 735.00 | 770.00 | 720.00 | 725.00 | 702.06 | -0.68% | 38,635,300 |
| Aug 25, 2025 | 705.00 | 755.00 | 705.00 | 730.00 | 706.90 | 5.04% | 57,014,300 |
| Aug 22, 2025 | 700.00 | 715.00 | 695.00 | 695.00 | 673.01 | - | 26,704,400 |
| Aug 21, 2025 | 690.00 | 720.00 | 655.00 | 695.00 | 673.01 | 0.72% | 81,844,300 |
| Aug 20, 2025 | 810.00 | 815.00 | 690.00 | 690.00 | 668.16 | -14.81% | 193,074,200 |
| Aug 19, 2025 | 780.00 | 815.00 | 745.00 | 810.00 | 784.37 | 4.52% | 45,499,000 |
| Aug 15, 2025 | 810.00 | 810.00 | 775.00 | 775.00 | 750.47 | -4.32% | 37,462,900 |
| Aug 14, 2025 | 845.00 | 850.00 | 785.00 | 810.00 | 784.37 | -2.99% | 45,618,400 |
| Aug 13, 2025 | 835.00 | 855.00 | 810.00 | 835.00 | 808.58 | 1.21% | 30,887,000 |
| Aug 12, 2025 | 825.00 | 865.00 | 810.00 | 825.00 | 798.89 | -0.60% | 52,464,700 |
| Aug 11, 2025 | 875.00 | 875.00 | 785.00 | 830.00 | 803.73 | -5.68% | 81,505,800 |
| Aug 8, 2025 | 755.00 | 900.00 | 735.00 | 880.00 | 852.15 | 16.56% | 107,510,400 |
| Aug 7, 2025 | 715.00 | 765.00 | 710.00 | 755.00 | 731.11 | 5.59% | 59,104,500 |
| Aug 6, 2025 | 655.00 | 715.00 | 655.00 | 715.00 | 692.37 | 10.00% | 79,441,500 |
| Aug 5, 2025 | 670.00 | 675.00 | 650.00 | 650.00 | 629.43 | -2.99% | 30,219,800 |
| Aug 4, 2025 | 665.00 | 680.00 | 645.00 | 670.00 | 648.80 | 1.52% | 43,445,300 |
| Aug 1, 2025 | 640.00 | 680.00 | 630.00 | 660.00 | 639.11 | 4.76% | 68,523,700 |
| Jul 31, 2025 | 635.00 | 655.00 | 620.00 | 630.00 | 610.06 | -0.79% | 75,903,200 |
| Jul 30, 2025 | 620.00 | 645.00 | 620.00 | 635.00 | 614.91 | 3.25% | 55,176,200 |
| Jul 29, 2025 | 595.00 | 625.00 | 590.00 | 615.00 | 595.54 | 4.24% | 44,520,200 |
| Jul 28, 2025 | 600.00 | 610.00 | 585.00 | 590.00 | 571.33 | -1.67% | 32,034,800 |
| Jul 25, 2025 | 615.00 | 625.00 | 585.00 | 600.00 | 581.01 | -1.64% | 47,347,300 |
| Jul 24, 2025 | 660.00 | 665.00 | 605.00 | 610.00 | 590.70 | -7.58% | 53,899,200 |
| Jul 23, 2025 | 620.00 | 660.00 | 605.00 | 660.00 | 639.11 | 7.32% | 74,479,900 |
| Jul 22, 2025 | 575.00 | 625.00 | 575.00 | 615.00 | 595.54 | 7.89% | 114,480,800 |
| Jul 21, 2025 | 575.00 | 585.00 | 540.00 | 570.00 | 551.96 | 0.88% | 60,514,600 |
| Jul 18, 2025 | 560.00 | 570.00 | 550.00 | 565.00 | 547.12 | 1.80% | 40,095,900 |
| Jul 17, 2025 | 575.00 | 600.00 | 550.00 | 555.00 | 537.44 | -2.63% | 57,020,800 |