What is the all time high of DKFT?

PT Central Omega Resources Tbk (DKFT) closed at its highest ever adjusted price, IDR 947.57, on Jan 7, 2026. Its lowest close was IDR 18.86 on Jul 25, 2011.

How much has DKFT returned over the last 10 years?

+119.5% in price terms from the close ten years before Sep 28, 2026, which is +8.2% a year compounded. Over one year the return is -6.1%; over five years +435.6%.

What was the worst drawdown in DKFT history?

-86.3% from the Apr 18, 2013 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on Jul 8, 2025.

How far back does DKFT historical data go?

The daily series starts on Dec 5, 2007 and runs to Sep 28, 2026: 4,613 trading sessions across 18.8 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are DKFT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get DKFT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 5, 2007 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for DKFT?

Among complete calendar years, 2011 was the best at +760.0% and 2019 the worst at -53.6%, measured close to close.

IDX · DKFT · stock

PT Central Omega Resources Tbk (DKFT) stock price history

Every IDX trading session of PT Central Omega Resources Tbk from Dec 5, 2007 to Sep 28, 2026: 4,613 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DKFT data, free key Year by year table

DKFT adjusted close, 2007 to 2026

DKFTPT Central Omega Resources Tbk

IDR 640.00-6.1% over one year

IDR 947.57
All time high, 2026: IDR 1,010
52 week high, IDR 478.57 low: 4,613
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

DKFT key facts

PT Central Omega Resources Tbk (DKFT) closed at IDR 640.00 on Sep 28, 2026 on IDX.
DKFT's all time high close is IDR 947.57, set on Jan 7, 2026; its all time low close is IDR 18.86 on Jul 25, 2011.
DKFT's 52 week range is IDR 478.57 to IDR 1,010.
DKFT returned -6.1% over the year to Sep 28, 2026 and +435.6% over five years.
Over ten years DKFT returned +120%, +8.2% a year compounded.
DKFT's deepest drawdown was -86.3% from Apr 18, 2013 to Mar 23, 2020.
DataCedar holds 4,613 daily sessions of DKFT history from Dec 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DKFT price chart, 2007 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DKFT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-0.2%
3 months	+3.7%
6 months	-4.5%
Year to date	-7.8%
1 year	-6.1%
3 years	+536.9%
5 years	+435.6%
10 years	+119.5%
Since Dec 5, 2007	+2,244%
Compound annual growth, 18.8 years	+18.3%

DKFT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 947.57 on Jan 7, 2026
All time low close: IDR 18.86 on Jul 25, 2011
52 week high: IDR 1,010 on Jan 7, 2026
52 week low: IDR 478.57 on Jun 8, 2026
Deepest drawdown: -86.3% from Apr 18, 2013 to Mar 23, 2020, recovered Jul 8, 2025
Best single session: +34.5% on Nov 2, 2020
Worst single session: -24.5% on Dec 8, 2011
Volatility, 1 year annualised: 59.1%
Sessions closing higher, 1 year: 43%
Growth of 1 since 2007: 23.4×
Best calendar year: 2011, +760%
Worst calendar year: 2019, -54%

DKFT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 5, 2007; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 703.50	IDR 1,010	IDR 478.57	IDR 640.00	-7.8%	2.7B	178
2025	IDR 190.11	IDR 851.86	IDR 171.10	IDR 693.93	+265.0%	13.1B	236
2024	IDR 102.30	IDR 242.62	IDR 79.67	IDR 190.11	+87.5%	5.4B	237
2023	IDR 94.15	IDR 127.65	IDR 68.80	IDR 101.39	+8.7%	2.7B	239
2022	IDR 110.45	IDR 160.24	IDR 93.25	IDR 93.25	-15.6%	5B	246
2021	IDR 162.05	IDR 206.41	IDR 107.73	IDR 110.45	-31.5%	9B	247
2020	IDR 130.36	IDR 266.16	IDR 58.84	IDR 161.14	+25.4%	7.6B	242
2019	IDR 277.02	IDR 305.99	IDR 107.73	IDR 128.55	-53.6%	2.9B	258
2018	IDR 356.69	IDR 371.17	IDR 262.54	IDR 277.02	-22.3%	88.2M	261
2017	IDR 302.37	IDR 479.81	IDR 302.37	IDR 356.69	+18.0%	212.4M	254
2016	IDR 359.40	IDR 360.31	IDR 169.29	IDR 302.37	-15.9%	165.7M	246
2015	IDR 359.40	IDR 359.40	IDR 359.40	IDR 359.40	0.0%	0	245
2014	IDR 304.64	IDR 359.40	IDR 287.24	IDR 359.40	+19.5%	54M	244
2013	IDR 315.52	IDR 478.73	IDR 253.21	IDR 300.69	-0.1%	1.3B	244
2012	IDR 212.08	IDR 348.16	IDR 173.77	IDR 301.02	+41.0%	4.8B	246
2011	IDR 24.82	IDR 311.28	IDR 18.86	IDR 213.45	+760.0%	2.2B	247
2010	IDR 24.82	IDR 24.82	IDR 24.82	IDR 24.82	0.0%	0	245
2009	IDR 24.82	IDR 24.82	IDR 24.82	IDR 24.82	0.0%	0	244
2008	IDR 24.82	IDR 24.82	IDR 24.82	IDR 24.82	0.0%	0	239
2007	IDR 27.30	IDR 27.30	IDR 24.82	IDR 24.82	n/a	0	15

DKFT monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 640.00	+0.5%
August 2026	IDR 636.50	+0.8%
July 2026	IDR 631.71	+6.5%
June 2026	IDR 593.43	-12.7%
May 2026	IDR 679.57	-15.0%
April 2026	IDR 799.21	+19.3%
March 2026	IDR 670.00	-17.2%
February 2026	IDR 808.79	0.0%
January 2026	IDR 808.79	+16.6%
December 2025	IDR 693.93	+1.4%
November 2025	IDR 684.36	-4.0%
October 2025	IDR 713.07	+6.9%

About the DKFT data

Daily bars. 4,613 sessions from Dec 5, 2007 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DKFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

DGNS PT Diagnos Laboratorium Utama Tbk
DGWG PT Delta Giri Wacana Tbk
DILD PT Intiland Development Tbk
DIVA PT Distribusi Voucher Nusantara Tbk
DKHH PT Cipta Sarana Medika Tbk
DLTA PT Delta Djakarta Tbk
DMAS PT Puradelta Lestari Tbk
DMMX PT Digital Mediatama Maxima Tbk

Browse IDX

Historical data guides

Common questions

DKFT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market