Singapore markets close in 1 hour 47 minutes
Straits Times Index
3,305.91 +9.02 (+0.27%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,513.98 +306.85 (+1.69%) FTSE 100
8,172.15 0.00 (0.00%) Bitcoin USD
59,411.28 +1,606.89 (+2.78%) CMC Crypto 200
1,293.03 +16.05 (+1.26%)
PT Central Omega Resources Tbk (DKFT.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:00PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,735,800 |
| 02 May 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 4,011,300 |
| 30 Apr 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,798,400 |
| 29 Apr 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,659,600 |
| 26 Apr 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,234,200 |
| 25 Apr 2024 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,484,400 |
| 24 Apr 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 3,254,600 |
| 23 Apr 2024 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 4,233,900 |
| 22 Apr 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 13,716,400 |
| 19 Apr 2024 | 104.00 | 106.00 | 99.00 | 104.00 | 104.00 | 5,611,800 |
| 18 Apr 2024 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 2,899,800 |
| 17 Apr 2024 | 108.00 | 111.00 | 103.00 | 104.00 | 104.00 | 11,041,700 |
| 16 Apr 2024 | 101.00 | 111.00 | 100.00 | 108.00 | 108.00 | 25,009,000 |
| 05 Apr 2024 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 5,194,200 |
| 04 Apr 2024 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3,040,500 |
| 03 Apr 2024 | 102.00 | 102.00 | 99.00 | 101.00 | 101.00 | 5,913,900 |
| 02 Apr 2024 | 100.00 | 104.00 | 100.00 | 102.00 | 102.00 | 3,251,200 |
| 01 Apr 2024 | 106.00 | 107.00 | 99.00 | 100.00 | 100.00 | 10,217,800 |
| 28 Mar 2024 | 106.00 | 109.00 | 105.00 | 106.00 | 106.00 | 1,999,200 |
| 27 Mar 2024 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,092,700 |
| 26 Mar 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 1,774,600 |
| 25 Mar 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 2,402,800 |
| 22 Mar 2024 | 109.00 | 111.00 | 107.00 | 108.00 | 108.00 | 1,479,500 |
| 21 Mar 2024 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 12,047,300 |
| 20 Mar 2024 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 2,367,000 |
| 19 Mar 2024 | 105.00 | 109.00 | 105.00 | 106.00 | 106.00 | 4,457,100 |
| 18 Mar 2024 | 108.00 | 109.00 | 104.00 | 105.00 | 105.00 | 5,393,200 |
| 15 Mar 2024 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 6,907,600 |
| 14 Mar 2024 | 109.00 | 116.00 | 107.00 | 112.00 | 112.00 | 36,933,100 |
| 13 Mar 2024 | 104.00 | 118.00 | 103.00 | 109.00 | 109.00 | 45,469,000 |
| 08 Mar 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,544,100 |
| 07 Mar 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,395,100 |
| 06 Mar 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 933,800 |
| 05 Mar 2024 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,479,900 |
| 04 Mar 2024 | 104.00 | 107.00 | 102.00 | 103.00 | 103.00 | 11,906,100 |
| 01 Mar 2024 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 5,333,700 |
| 29 Feb 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,202,000 |
| 28 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,257,000 |
| 27 Feb 2024 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 872,800 |
| 26 Feb 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,444,500 |
| 23 Feb 2024 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 3,469,300 |
| 22 Feb 2024 | 103.00 | 107.00 | 102.00 | 103.00 | 103.00 | 13,516,600 |
| 21 Feb 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 948,400 |
| 20 Feb 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 2,441,800 |
| 19 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,087,800 |
| 16 Feb 2024 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | 1,705,900 |
| 15 Feb 2024 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | 789,700 |
| 13 Feb 2024 | 103.00 | 110.00 | 102.00 | 105.00 | 105.00 | 12,162,100 |
| 12 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,063,800 |
| 07 Feb 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,453,200 |
| 06 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 851,400 |
| 05 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 431,300 |
| 02 Feb 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 829,900 |
| 01 Feb 2024 | 105.00 | 108.00 | 102.00 | 103.00 | 103.00 | 14,374,900 |
| 31 Jan 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 953,300 |
| 30 Jan 2024 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,942,900 |
| 29 Jan 2024 | 103.00 | 111.00 | 102.00 | 103.00 | 103.00 | 13,501,600 |
| 26 Jan 2024 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | 3,411,900 |
| 25 Jan 2024 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 2,111,200 |
| 24 Jan 2024 | 103.00 | 111.00 | 102.00 | 106.00 | 106.00 | 11,073,600 |
| 23 Jan 2024 | 107.00 | 107.00 | 102.00 | 103.00 | 103.00 | 6,797,900 |
| 22 Jan 2024 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 9,661,700 |
| 19 Jan 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 794,100 |
| 18 Jan 2024 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | 2,119,000 |
| 17 Jan 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 3,232,700 |
| 16 Jan 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1,221,000 |
| 15 Jan 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,243,900 |
| 12 Jan 2024 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,356,700 |
| 11 Jan 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 2,504,800 |
| 10 Jan 2024 | 112.00 | 115.00 | 110.00 | 112.00 | 112.00 | 7,299,900 |
| 09 Jan 2024 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | 871,600 |
| 08 Jan 2024 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 695,800 |
| 05 Jan 2024 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,108,600 |
| 04 Jan 2024 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2,302,900 |
| 03 Jan 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 111.00 | 7,275,300 |
| 02 Jan 2024 | 113.00 | 116.00 | 111.00 | 114.00 | 114.00 | 3,538,200 |
| 29 Dec 2023 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 5,252,900 |
| 28 Dec 2023 | 116.00 | 117.00 | 112.00 | 114.00 | 114.00 | 8,561,700 |
| 27 Dec 2023 | 112.00 | 118.00 | 111.00 | 113.00 | 113.00 | 22,260,300 |
| 22 Dec 2023 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 2,715,200 |
| 21 Dec 2023 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 3,079,500 |
| 20 Dec 2023 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1,813,000 |
| 19 Dec 2023 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1,864,800 |
| 18 Dec 2023 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | 2,187,500 |
| 15 Dec 2023 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 2,544,700 |
| 14 Dec 2023 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,743,600 |
| 13 Dec 2023 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 4,480,500 |
| 12 Dec 2023 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,929,600 |
| 11 Dec 2023 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 4,192,400 |
| 08 Dec 2023 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 6,418,800 |
| 07 Dec 2023 | 118.00 | 119.00 | 110.00 | 112.00 | 112.00 | 24,034,100 |
| 06 Dec 2023 | 120.00 | 122.00 | 117.00 | 118.00 | 118.00 | 7,162,400 |
| 05 Dec 2023 | 120.00 | 124.00 | 119.00 | 121.00 | 121.00 | 6,194,900 |
| 04 Dec 2023 | 123.00 | 125.00 | 119.00 | 120.00 | 120.00 | 8,899,500 |
| 01 Dec 2023 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 6,894,600 |
| 30 Nov 2023 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | 16,190,800 |
| 29 Nov 2023 | 132.00 | 135.00 | 126.00 | 126.00 | 126.00 | 45,231,000 |
| 28 Nov 2023 | 134.00 | 136.00 | 128.00 | 132.00 | 132.00 | 21,158,900 |
| 27 Nov 2023 | 138.00 | 140.00 | 124.00 | 134.00 | 134.00 | 52,778,500 |
| 24 Nov 2023 | 137.00 | 141.00 | 135.00 | 138.00 | 138.00 | 16,715,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.