Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,615,400 |
| 2026-10-16 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 24,196,600 |
| 2026-10-15 | 4,050.00 | 4,090.00 | 3,840.00 | 3,920.00 | 3,920.00 | 47,973,300 |
| 2026-10-14 | 4,180.00 | 4,370.00 | 4,010.00 | 4,120.00 | 4,120.00 | 44,581,400 |
| 2026-10-13 | 3,990.00 | 4,280.00 | 3,940.00 | 4,180.00 | 4,180.00 | 47,740,700 |
| 2026-10-12 | 4,780.00 | 4,820.00 | 4,040.00 | 4,040.00 | 4,040.00 | 89,943,800 |
| 2026-10-09 | 4,750.00 | 4,830.00 | 4,530.00 | 4,750.00 | 4,750.00 | 43,558,600 |
| 2026-10-08 | 5,150.00 | 5,175.00 | 4,730.00 | 4,750.00 | 4,750.00 | 71,384,800 |
| 2026-10-07 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 5,150.00 | 26,890,100 |
| 2026-10-06 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | 30,768,900 |
| 2026-10-05 | 5,200.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | 27,907,300 |
| 2026-10-02 | 5,250.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | 42,456,300 |
| 2026-10-01 | 5,125.00 | 5,325.00 | 5,100.00 | 5,225.00 | 5,225.00 | 54,164,300 |
| 2026-09-30 | 5,325.00 | 5,400.00 | 5,125.00 | 5,125.00 | 5,125.00 | 22,018,000 |
| 2026-09-29 | 5,300.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | 44,854,800 |
| 2026-09-28 | 5,350.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,300.00 | 25,735,900 |
| 2026-09-25 | 5,375.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 19,571,000 |
| 2026-09-24 | 5,375.00 | 5,525.00 | 5,250.00 | 5,375.00 | 5,375.00 | 38,805,900 |
| 2026-09-23 | 5,400.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 26,952,100 |
| 2026-09-22 | 5,425.00 | 5,450.00 | 5,175.00 | 5,375.00 | 5,375.00 | 42,085,100 |
| 2026-09-21 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 32,642,400 |
| 2026-09-18 | 5,625.00 | 5,625.00 | 5,250.00 | 5,325.00 | 5,325.00 | 80,621,900 |
| 2026-09-17 | 5,125.00 | 5,400.00 | 5,125.00 | 5,325.00 | 5,325.00 | 42,409,400 |
| 2026-09-16 | 5,175.00 | 5,275.00 | 5,075.00 | 5,075.00 | 5,075.00 | 20,922,900 |
| 2026-09-15 | 5,350.00 | 5,400.00 | 5,150.00 | 5,175.00 | 5,175.00 | 19,149,900 |
| 2026-09-14 | 5,350.00 | 5,375.00 | 5,025.00 | 5,300.00 | 5,300.00 | 53,600,200 |
| 2026-09-11 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 34,429,600 |
| 2026-09-10 | 5,500.00 | 5,850.00 | 5,400.00 | 5,450.00 | 5,450.00 | 99,819,200 |
| 2026-09-09 | 5,500.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 20,710,800 |
| 2026-09-08 | 5,450.00 | 5,625.00 | 5,400.00 | 5,425.00 | 5,425.00 | 33,582,000 |
| 2026-09-07 | 5,400.00 | 5,675.00 | 5,300.00 | 5,450.00 | 5,450.00 | 65,301,200 |
| 2026-09-04 | 5,275.00 | 5,475.00 | 5,275.00 | 5,375.00 | 5,375.00 | 51,330,200 |
| 2026-09-03 | 5,375.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,225.00 | 53,058,300 |
| 2026-09-02 | 5,500.00 | 5,500.00 | 5,175.00 | 5,350.00 | 5,350.00 | 46,218,900 |
| 2026-09-01 | 5,150.00 | 5,450.00 | 5,075.00 | 5,425.00 | 5,425.00 | 69,283,600 |
| 2026-08-31 | 5,000.00 | 5,125.00 | 4,990.00 | 5,075.00 | 5,075.00 | 24,625,500 |
| 2026-08-28 | 5,125.00 | 5,225.00 | 4,960.00 | 4,990.00 | 4,990.00 | 44,558,500 |
| 2026-08-27 | 4,810.00 | 5,125.00 | 4,800.00 | 5,075.00 | 5,075.00 | 39,334,600 |
| 2026-08-26 | 5,125.00 | 5,150.00 | 4,860.00 | 4,860.00 | 4,860.00 | 54,735,200 |
| 2026-08-25 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0 |
| 2026-08-24 | 5,350.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | 30,788,800 |
| 2026-08-21 | 5,250.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 25,500,000 |
| 2026-08-20 | 5,300.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | 17,367,700 |
| 2026-08-19 | 5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 22,672,100 |
| 2026-08-18 | 5,400.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,300.00 | 40,030,600 |
| 2026-08-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2026-08-14 | 5,200.00 | 5,375.00 | 5,150.00 | 5,250.00 | 5,250.00 | 47,522,300 |
| 2026-08-13 | 5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 5,200.00 | 82,500,600 |
| 2026-08-12 | 4,990.00 | 5,600.00 | 4,970.00 | 5,500.00 | 5,500.00 | 134,783,500 |
| 2026-08-11 | 5,025.00 | 5,100.00 | 4,860.00 | 4,930.00 | 4,930.00 | 45,125,600 |
| 2026-08-10 | 5,150.00 | 5,225.00 | 4,970.00 | 5,025.00 | 5,025.00 | 59,650,900 |
| 2026-08-07 | 5,125.00 | 5,225.00 | 5,000.00 | 5,125.00 | 5,125.00 | 45,164,800 |
| 2026-08-06 | 4,810.00 | 5,125.00 | 4,800.00 | 5,125.00 | 5,125.00 | 101,457,200 |
| 2026-08-05 | 4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 26,193,800 |
| 2026-08-04 | 4,630.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 20,850,400 |
| 2026-08-03 | 4,800.00 | 4,840.00 | 4,570.00 | 4,570.00 | 4,570.00 | 31,689,400 |
| 2026-07-31 | 4,710.00 | 4,820.00 | 4,690.00 | 4,710.00 | 4,710.00 | 34,302,900 |
| 2026-07-30 | 4,620.00 | 4,720.00 | 4,580.00 | 4,620.00 | 4,620.00 | 22,560,100 |
| 2026-07-29 | 4,680.00 | 4,780.00 | 4,420.00 | 4,600.00 | 4,600.00 | 50,174,600 |
| 2026-07-28 | 4,710.00 | 4,820.00 | 4,680.00 | 4,680.00 | 4,680.00 | 33,956,900 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-30 | 17.8380 IDR |
| 2024-05-13 | 49.5418 IDR |
| 2023-05-25 | 1,145.9037 IDR |
| 2021-05-11 | 115.2719 IDR |
| 2020-04-22 | 108.4722 IDR |
| 2019-05-02 | 123.5393 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.