Price History - DKFT

Kembali ke Company
Ticker: DKFT
Company: Central Omega Resources Tbk
Date Open High Low Close Volume Value
19-Jan-2024 111.00 112.00 110.00 110.00 794,100 0
18-Jan-2024 110.00 112.00 110.00 110.00 2,119,000 0
17-Jan-2024 111.00 112.00 110.00 110.00 3,232,700 0
16-Jan-2024 112.00 113.00 111.00 111.00 1,221,000 0
15-Jan-2024 112.00 113.00 111.00 112.00 1,243,900 0
12-Jan-2024 111.00 113.00 111.00 112.00 1,356,700 0
11-Jan-2024 112.00 113.00 111.00 112.00 2,504,800 0
10-Jan-2024 112.00 115.00 110.00 112.00 7,299,900 0
09-Jan-2024 112.00 113.00 111.00 111.00 871,600 0
08-Jan-2024 113.00 114.00 111.00 112.00 695,800 0
05-Jan-2024 113.00 114.00 112.00 113.00 1,108,600 0
04-Jan-2024 111.00 114.00 110.00 113.00 2,302,900 0
03-Jan-2024 114.00 115.00 110.00 111.00 7,275,300 0
02-Jan-2024 113.00 116.00 111.00 114.00 3,538,200 0
29-Dec-2023 115.00 115.00 111.00 112.00 5,252,900 0
28-Dec-2023 116.00 117.00 112.00 114.00 8,561,700 0
27-Dec-2023 112.00 118.00 111.00 113.00 22,260,300 0
22-Dec-2023 113.00 115.00 110.00 112.00 2,715,200 0
21-Dec-2023 113.00 115.00 111.00 113.00 3,079,500 0
20-Dec-2023 113.00 114.00 111.00 113.00 1,813,000 0
19-Dec-2023 111.00 113.00 110.00 113.00 1,864,800 0
18-Dec-2023 113.00 114.00 110.00 111.00 2,187,500 0
15-Dec-2023 110.00 115.00 110.00 113.00 2,544,700 0
14-Dec-2023 110.00 112.00 109.00 110.00 1,743,600 0
13-Dec-2023 114.00 114.00 108.00 109.00 4,480,500 0
12-Dec-2023 113.00 115.00 112.00 114.00 1,929,600 0
11-Dec-2023 110.00 114.00 110.00 113.00 4,192,400 0
08-Dec-2023 112.00 114.00 110.00 110.00 6,418,800 0
07-Dec-2023 118.00 119.00 110.00 112.00 24,034,100 0
06-Dec-2023 120.00 122.00 117.00 118.00 7,162,400 0
05-Dec-2023 120.00 124.00 119.00 121.00 6,194,900 0
04-Dec-2023 123.00 125.00 119.00 120.00 8,899,500 0
01-Dec-2023 120.00 124.00 118.00 123.00 6,894,600 0
30-Nov-2023 126.00 126.00 121.00 121.00 16,190,800 0
29-Nov-2023 132.00 135.00 126.00 126.00 45,231,000 0
28-Nov-2023 134.00 136.00 128.00 132.00 21,158,900 0
27-Nov-2023 138.00 140.00 124.00 134.00 52,778,500 0
24-Nov-2023 137.00 141.00 135.00 138.00 16,715,800 0
23-Nov-2023 134.00 138.00 133.00 137.00 22,350,600 0
22-Nov-2023 135.00 139.00 127.00 134.00 58,573,900 0
21-Nov-2023 121.00 130.00 121.00 129.00 37,392,400 0
20-Nov-2023 124.00 124.00 120.00 120.00 8,764,200 0
17-Nov-2023 126.00 128.00 122.00 124.00 17,578,900 0
16-Nov-2023 118.00 125.00 117.00 125.00 20,316,500 0
15-Nov-2023 117.00 118.00 115.00 117.00 4,612,400 0
14-Nov-2023 118.00 121.00 116.00 117.00 6,525,900 0
13-Nov-2023 120.00 125.00 117.00 119.00 13,348,200 0
10-Nov-2023 128.00 130.00 122.00 123.00 11,278,200 0
09-Nov-2023 122.00 132.00 120.00 128.00 52,651,100 0
08-Nov-2023 117.00 123.00 117.00 120.00 20,360,400 0
07-Nov-2023 116.00 122.00 113.00 117.00 34,892,000 0
06-Nov-2023 113.00 119.00 111.00 115.00 16,655,200 0
03-Nov-2023 112.00 115.00 110.00 112.00 20,993,800 0
02-Nov-2023 102.00 111.00 101.00 111.00 25,502,300 0
01-Nov-2023 103.00 103.00 99.00 100.00 2,416,300 0
31-Oct-2023 100.00 102.00 100.00 102.00 4,661,900 0
30-Oct-2023 102.00 102.00 101.00 101.00 1,782,400 0
27-Oct-2023 101.00 102.00 101.00 101.00 1,468,800 0
26-Oct-2023 103.00 104.00 101.00 101.00 2,023,200 0
25-Oct-2023 101.00 103.00 101.00 103.00 1,278,900 0
24-Oct-2023 101.00 102.00 99.00 101.00 4,228,300 0
23-Oct-2023 105.00 105.00 101.00 101.00 3,508,800 0
20-Oct-2023 108.00 109.00 102.00 104.00 9,269,700 0
19-Oct-2023 110.00 112.00 107.00 108.00 9,960,100 0
18-Oct-2023 112.00 112.00 110.00 110.00 1,959,600 0
17-Oct-2023 111.00 113.00 111.00 111.00 2,930,900 0
16-Oct-2023 114.00 115.00 110.00 111.00 8,488,600 0
13-Oct-2023 114.00 116.00 113.00 114.00 8,735,700 0
12-Oct-2023 113.00 116.00 111.00 114.00 9,842,000 0
11-Oct-2023 110.00 114.00 110.00 112.00 5,203,700 0
10-Oct-2023 109.00 111.00 109.00 110.00 2,195,500 0
09-Oct-2023 109.00 113.00 108.00 109.00 9,326,600 0
06-Oct-2023 109.00 111.00 108.00 109.00 2,903,200 0
05-Oct-2023 110.00 111.00 109.00 109.00 4,736,100 0
04-Oct-2023 111.00 112.00 109.00 110.00 7,702,600 0
03-Oct-2023 113.00 115.00 111.00 111.00 3,419,200 0
02-Oct-2023 111.00 116.00 111.00 112.00 9,835,000 0
29-Sep-2023 110.00 113.00 109.00 111.00 3,015,700 0
27-Sep-2023 112.00 114.00 109.00 111.00 14,370,700 0
26-Sep-2023 113.00 116.00 110.00 113.00 20,839,500 0
25-Sep-2023 111.00 113.00 111.00 111.00 4,088,500 0
22-Sep-2023 111.00 112.00 109.00 111.00 6,682,900 0
21-Sep-2023 111.00 113.00 110.00 111.00 4,929,000 0
20-Sep-2023 113.00 114.00 109.00 111.00 9,014,700 0
19-Sep-2023 115.00 117.00 112.00 112.00 24,798,600 0
18-Sep-2023 113.00 115.00 111.00 114.00 22,920,100 0
15-Sep-2023 117.00 119.00 112.00 112.00 7,294,700 0
14-Sep-2023 114.00 116.00 112.00 116.00 15,198,600 0
13-Sep-2023 112.00 116.00 110.00 113.00 24,438,900 0
12-Sep-2023 110.00 113.00 109.00 112.00 3,320,400 0
11-Sep-2023 112.00 112.00 109.00 109.00 4,166,000 0
08-Sep-2023 112.00 112.00 110.00 111.00 4,604,200 0
07-Sep-2023 114.00 114.00 111.00 112.00 3,903,100 0
06-Sep-2023 112.00 114.00 111.00 113.00 4,523,800 0
05-Sep-2023 113.00 115.00 111.00 111.00 6,345,200 0
04-Sep-2023 115.00 115.00 110.00 113.00 6,813,500 0
01-Sep-2023 113.00 115.00 110.00 112.00 6,435,000 0
31-Aug-2023 117.00 118.00 113.00 114.00 7,810,300 0
30-Aug-2023 116.00 121.00 114.00 117.00 24,390,500 0
29-Aug-2023 116.00 122.00 112.00 115.00 32,246,700 0