Price History - DKFT

Kembali ke Company
Ticker: DKFT
Company: Central Omega Resources Tbk
Date Open High Low Close Volume Value
29-Dec-2021 120.00 121.00 119.00 120.00 3,243,100 0
28-Dec-2021 120.00 122.00 119.00 120.00 4,446,300 0
27-Dec-2021 120.00 121.00 119.00 121.00 1,719,300 0
24-Dec-2021 120.00 121.00 119.00 120.00 2,606,500 0
23-Dec-2021 120.00 121.00 119.00 120.00 1,256,300 0
22-Dec-2021 121.00 123.00 120.00 120.00 3,070,600 0
21-Dec-2021 121.00 123.00 120.00 121.00 2,202,600 0
20-Dec-2021 123.00 124.00 120.00 121.00 3,179,700 0
17-Dec-2021 125.00 125.00 121.00 123.00 3,363,800 0
16-Dec-2021 126.00 126.00 123.00 123.00 2,086,700 0
15-Dec-2021 126.00 127.00 123.00 125.00 4,164,400 0
14-Dec-2021 127.00 128.00 125.00 126.00 2,819,300 0
13-Dec-2021 129.00 129.00 127.00 127.00 3,055,000 0
10-Dec-2021 126.00 129.00 125.00 128.00 4,126,000 0
09-Dec-2021 127.00 128.00 126.00 126.00 3,601,400 0
08-Dec-2021 128.00 129.00 127.00 127.00 4,568,400 0
07-Dec-2021 128.00 130.00 127.00 127.00 7,520,000 0
06-Dec-2021 131.00 131.00 129.00 129.00 7,083,700 0
03-Dec-2021 131.00 132.00 129.00 131.00 5,207,800 0
02-Dec-2021 131.00 132.00 130.00 131.00 3,812,000 0
01-Dec-2021 131.00 133.00 130.00 131.00 7,127,900 0
30-Nov-2021 138.00 138.00 131.00 131.00 22,849,500 0
29-Nov-2021 133.00 136.00 131.00 136.00 12,080,800 0
26-Nov-2021 138.00 138.00 133.00 133.00 14,643,000 0
25-Nov-2021 137.00 144.00 136.00 138.00 66,857,900 0
24-Nov-2021 134.00 136.00 133.00 135.00 6,240,500 0
23-Nov-2021 137.00 138.00 132.00 134.00 15,424,700 0
22-Nov-2021 138.00 140.00 136.00 136.00 11,238,700 0
19-Nov-2021 133.00 140.00 131.00 137.00 26,610,000 0
18-Nov-2021 132.00 133.00 131.00 132.00 2,811,700 0
17-Nov-2021 132.00 133.00 131.00 132.00 4,807,600 0
16-Nov-2021 132.00 135.00 132.00 132.00 7,233,200 0
15-Nov-2021 133.00 134.00 132.00 132.00 3,522,600 0
12-Nov-2021 133.00 134.00 132.00 133.00 3,972,700 0
11-Nov-2021 133.00 135.00 132.00 133.00 3,661,300 0
10-Nov-2021 135.00 135.00 132.00 133.00 4,853,300 0
09-Nov-2021 134.00 135.00 133.00 134.00 5,215,300 0
08-Nov-2021 133.00 136.00 133.00 133.00 6,041,400 0
05-Nov-2021 136.00 137.00 131.00 133.00 21,839,400 0
04-Nov-2021 139.00 141.00 135.00 136.00 4,636,000 0
03-Nov-2021 137.00 139.00 134.00 136.00 7,281,000 0
02-Nov-2021 138.00 139.00 136.00 136.00 4,434,900 0
01-Nov-2021 138.00 141.00 137.00 137.00 6,291,900 0
29-Oct-2021 139.00 140.00 137.00 138.00 4,815,000 0
28-Oct-2021 139.00 139.00 136.00 139.00 14,034,100 0
27-Oct-2021 142.00 143.00 138.00 139.00 13,082,200 0
26-Oct-2021 144.00 148.00 142.00 142.00 32,257,900 0
25-Oct-2021 141.00 143.00 139.00 142.00 19,693,700 0
22-Oct-2021 144.00 144.00 138.00 140.00 25,256,600 0
21-Oct-2021 148.00 156.00 144.00 144.00 127,725,400 0
19-Oct-2021 142.00 144.00 140.00 144.00 18,690,000 0
18-Oct-2021 143.00 150.00 141.00 142.00 67,295,200 0
15-Oct-2021 139.00 142.00 137.00 141.00 26,685,500 0
14-Oct-2021 137.00 139.00 134.00 137.00 13,919,600 0
13-Oct-2021 136.00 137.00 133.00 135.00 11,028,000 0
12-Oct-2021 144.00 144.00 135.00 136.00 29,415,500 0
11-Oct-2021 141.00 143.00 138.00 142.00 38,363,300 0
08-Oct-2021 137.00 139.00 134.00 137.00 13,508,600 0
07-Oct-2021 135.00 138.00 133.00 135.00 11,532,100 0
06-Oct-2021 137.00 138.00 134.00 136.00 11,496,400 0
05-Oct-2021 133.00 141.00 133.00 136.00 25,293,900 0
04-Oct-2021 131.00 135.00 131.00 133.00 7,611,000 0
01-Oct-2021 133.00 136.00 129.00 131.00 16,127,700 0
30-Sep-2021 135.00 136.00 132.00 133.00 9,268,300 0
29-Sep-2021 132.00 141.00 130.00 132.00 40,099,500 0
28-Sep-2021 134.00 134.00 129.00 132.00 13,024,000 0
27-Sep-2021 139.00 140.00 133.00 134.00 5,563,800 0
24-Sep-2021 133.00 141.00 133.00 136.00 30,535,300 0
23-Sep-2021 135.00 136.00 131.00 133.00 4,122,800 0
22-Sep-2021 132.00 134.00 131.00 134.00 4,217,900 0
21-Sep-2021 132.00 132.00 130.00 132.00 3,974,400 0
20-Sep-2021 134.00 135.00 131.00 132.00 4,787,100 0
17-Sep-2021 133.00 135.00 133.00 134.00 4,566,000 0
16-Sep-2021 134.00 137.00 133.00 133.00 6,226,000 0
15-Sep-2021 133.00 136.00 132.00 134.00 9,227,600 0
14-Sep-2021 134.00 134.00 131.00 132.00 9,729,900 0
13-Sep-2021 137.00 137.00 131.00 133.00 9,725,000 0
10-Sep-2021 142.00 144.00 135.00 137.00 45,180,600 0
09-Sep-2021 132.00 142.00 131.00 142.00 36,746,700 0
08-Sep-2021 133.00 134.00 131.00 132.00 2,982,600 0
07-Sep-2021 136.00 136.00 133.00 133.00 4,778,500 0
06-Sep-2021 134.00 136.00 133.00 135.00 6,789,400 0
03-Sep-2021 133.00 133.00 132.00 133.00 4,215,400 0
02-Sep-2021 134.00 134.00 131.00 132.00 5,100,900 0
01-Sep-2021 133.00 134.00 131.00 132.00 3,565,700 0
31-Aug-2021 134.00 136.00 131.00 132.00 4,906,900 0
30-Aug-2021 131.00 133.00 130.00 132.00 3,873,000 0
27-Aug-2021 131.00 132.00 129.00 131.00 4,142,000 0
26-Aug-2021 132.00 135.00 130.00 131.00 2,195,400 0
25-Aug-2021 130.00 133.00 130.00 132.00 3,081,000 0
24-Aug-2021 134.00 135.00 131.00 131.00 2,055,600 0
23-Aug-2021 131.00 135.00 130.00 132.00 6,648,100 0
20-Aug-2021 131.00 131.00 128.00 130.00 3,748,500 0
19-Aug-2021 134.00 135.00 128.00 131.00 9,493,100 0
18-Aug-2021 138.00 138.00 133.00 135.00 7,481,600 0
16-Aug-2021 145.00 153.00 135.00 137.00 48,331,700 0
13-Aug-2021 136.00 144.00 136.00 143.00 24,534,100 0
12-Aug-2021 138.00 140.00 136.00 136.00 7,811,700 0
10-Aug-2021 139.00 139.00 132.00 136.00 12,167,400 0
09-Aug-2021 141.00 142.00 139.00 139.00 9,651,700 0