Price History - DKFT

Kembali ke Company
Ticker: DKFT
Company: Central Omega Resources Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 104.00 119.00 104.00 115.00 35,596,000 0
25-Aug-2023 104.00 106.00 103.00 104.00 2,245,600 0
24-Aug-2023 105.00 105.00 103.00 104.00 2,929,400 0
23-Aug-2023 105.00 106.00 103.00 104.00 6,336,200 0
22-Aug-2023 105.00 106.00 104.00 104.00 3,110,400 0
21-Aug-2023 104.00 106.00 103.00 104.00 2,164,800 0
18-Aug-2023 104.00 106.00 104.00 104.00 2,678,500 0
16-Aug-2023 108.00 110.00 104.00 104.00 13,101,700 0
15-Aug-2023 105.00 108.00 102.00 108.00 11,787,600 0
14-Aug-2023 108.00 112.00 104.00 105.00 16,958,100 0
11-Aug-2023 105.00 108.00 102.00 108.00 7,431,100 0
10-Aug-2023 108.00 108.00 104.00 105.00 4,248,300 0
09-Aug-2023 103.00 107.00 102.00 107.00 8,117,700 0
08-Aug-2023 101.00 103.00 100.00 102.00 2,242,000 0
07-Aug-2023 103.00 104.00 101.00 101.00 2,844,200 0
04-Aug-2023 102.00 104.00 101.00 102.00 4,400,600 0
03-Aug-2023 104.00 105.00 100.00 101.00 6,398,400 0
02-Aug-2023 105.00 106.00 98.00 102.00 4,770,900 0
01-Aug-2023 106.00 109.00 102.00 104.00 9,261,200 0
31-Jul-2023 104.00 107.00 102.00 104.00 3,068,400 0
28-Jul-2023 105.00 106.00 103.00 104.00 1,517,500 0
27-Jul-2023 105.00 105.00 102.00 103.00 2,763,900 0
26-Jul-2023 102.00 107.00 101.00 104.00 3,764,800 0
25-Jul-2023 103.00 104.00 101.00 102.00 1,495,200 0
24-Jul-2023 101.00 104.00 101.00 102.00 2,429,400 0
21-Jul-2023 104.00 105.00 100.00 101.00 4,858,000 0
20-Jul-2023 106.00 108.00 103.00 104.00 2,234,300 0
18-Jul-2023 107.00 107.00 104.00 105.00 1,783,700 0
17-Jul-2023 110.00 110.00 106.00 107.00 6,014,100 0
14-Jul-2023 108.00 111.00 107.00 110.00 6,862,300 0
13-Jul-2023 109.00 112.00 106.00 108.00 8,930,500 0
12-Jul-2023 100.00 109.00 99.00 107.00 11,314,700 0
11-Jul-2023 97.00 104.00 97.00 100.00 6,991,900 0
10-Jul-2023 97.00 98.00 96.00 97.00 2,701,900 0
07-Jul-2023 97.00 98.00 96.00 97.00 1,693,700 0
06-Jul-2023 97.00 98.00 96.00 97.00 2,332,000 0
05-Jul-2023 96.00 97.00 95.00 97.00 1,725,800 0
04-Jul-2023 97.00 98.00 94.00 96.00 1,698,100 0
03-Jul-2023 95.00 97.00 95.00 95.00 1,577,200 0
27-Jun-2023 91.00 96.00 91.00 94.00 3,587,500 0
26-Jun-2023 95.00 96.00 92.00 92.00 4,068,500 0
23-Jun-2023 98.00 98.00 95.00 95.00 2,468,800 0
22-Jun-2023 97.00 99.00 96.00 97.00 1,139,100 0
21-Jun-2023 95.00 98.00 95.00 96.00 861,000 0
20-Jun-2023 98.00 98.00 95.00 95.00 1,060,800 0
19-Jun-2023 96.00 99.00 96.00 98.00 1,626,000 0
16-Jun-2023 97.00 97.00 95.00 96.00 1,140,600 0
15-Jun-2023 97.00 98.00 96.00 97.00 1,082,000 0
14-Jun-2023 96.00 99.00 95.00 97.00 2,901,000 0
13-Jun-2023 98.00 98.00 94.00 96.00 2,981,800 0
12-Jun-2023 98.00 100.00 97.00 98.00 2,727,300 0
09-Jun-2023 98.00 98.00 95.00 98.00 954,000 0
08-Jun-2023 98.00 99.00 95.00 96.00 1,551,400 0
07-Jun-2023 99.00 101.00 97.00 97.00 4,986,400 0