Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7,725.00 | 7,975.00 | 7,725.00 | 7,925.00 | 787.80 | 17,835,000 |
| 2024-08-08 | 7,725.00 | 7,800.00 | 7,600.00 | 7,700.00 | 765.44 | 14,983,000 |
| 2024-08-07 | 7,625.00 | 7,900.00 | 7,475.00 | 7,700.00 | 765.44 | 29,675,000 |
| 2024-08-06 | 7,075.00 | 7,550.00 | 7,075.00 | 7,475.00 | 743.07 | 33,428,000 |
| 2024-08-05 | 8,025.00 | 8,025.00 | 6,925.00 | 7,075.00 | 703.31 | 56,548,000 |
| 2024-08-02 | 7,950.00 | 8,050.00 | 7,825.00 | 8,000.00 | 795.26 | 22,444,000 |
| 2024-08-01 | 7,875.00 | 8,000.00 | 7,825.00 | 7,900.00 | 785.32 | 14,158,000 |
| 2024-07-31 | 7,800.00 | 7,975.00 | 7,775.00 | 7,825.00 | 777.86 | 16,927,000 |
| 2024-07-30 | 8,025.00 | 8,075.00 | 7,775.00 | 7,800.00 | 775.38 | 29,728,000 |
| 2024-07-29 | 8,200.00 | 8,300.00 | 8,025.00 | 8,025.00 | 797.74 | 23,076,000 |
| 2024-07-26 | 8,125.00 | 8,250.00 | 8,075.00 | 8,200.00 | 815.14 | 14,060,000 |
| 2024-07-25 | 8,300.00 | 8,325.00 | 8,025.00 | 8,100.00 | 805.20 | 22,296,000 |
| 2024-07-24 | 8,425.00 | 8,575.00 | 8,300.00 | 8,300.00 | 825.08 | 16,362,000 |
| 2024-07-23 | 8,600.00 | 8,725.00 | 8,400.00 | 8,425.00 | 837.51 | 13,366,000 |
| 2024-07-22 | 8,575.00 | 8,750.00 | 8,500.00 | 8,600.00 | 854.90 | 16,462,000 |
| 2024-07-19 | 8,650.00 | 8,775.00 | 8,425.00 | 8,475.00 | 842.48 | 23,894,000 |
| 2024-07-18 | 8,175.00 | 8,650.00 | 8,175.00 | 8,650.00 | 859.87 | 39,323,000 |
| 2024-07-17 | 8,400.00 | 8,550.00 | 8,000.00 | 8,175.00 | 812.65 | 43,324,000 |
| 2024-07-16 | 8,900.00 | 8,925.00 | 8,400.00 | 8,400.00 | 835.02 | 44,042,000 |
| 2024-07-15 | 8,925.00 | 9,075.00 | 8,875.00 | 8,875.00 | 882.24 | 15,567,000 |
| 2024-07-12 | 9,075.00 | 9,100.00 | 8,725.00 | 8,900.00 | 884.72 | 29,451,000 |
| 2024-07-11 | 9,000.00 | 9,125.00 | 8,950.00 | 9,000.00 | 894.67 | 21,148,000 |
| 2024-07-10 | 8,925.00 | 9,225.00 | 8,875.00 | 8,950.00 | 889.69 | 44,060,000 |
| 2024-07-09 | 8,750.00 | 9,250.00 | 8,750.00 | 8,850.00 | 879.75 | 68,283,000 |
| 2024-07-08 | 8,850.00 | 8,900.00 | 8,650.00 | 8,750.00 | 869.81 | 34,003,000 |
| 2024-07-05 | 8,975.00 | 9,100.00 | 8,700.00 | 8,800.00 | 874.78 | 43,654,000 |
| 2024-07-04 | 9,100.00 | 9,375.00 | 8,750.00 | 8,925.00 | 887.21 | 87,689,000 |
| 2024-07-03 | 8,750.00 | 9,150.00 | 8,625.00 | 9,075.00 | 902.12 | 89,652,000 |
| 2024-07-02 | 8,975.00 | 9,050.00 | 8,675.00 | 8,750.00 | 869.81 | 72,503,000 |
| 2024-07-01 | 8,450.00 | 9,075.00 | 8,450.00 | 8,875.00 | 882.24 | 100,515,000 |
| 2024-06-28 | 8,350.00 | 8,600.00 | 8,200.00 | 8,425.00 | 837.51 | 54,366,000 |
| 2024-06-27 | 7,800.00 | 8,400.00 | 7,725.00 | 8,300.00 | 825.08 | 61,033,000 |
| 2024-06-26 | 7,850.00 | 8,000.00 | 7,725.00 | 7,725.00 | 767.92 | 28,942,000 |
| 2024-06-25 | 8,125.00 | 8,175.00 | 7,775.00 | 7,850.00 | 780.35 | 43,541,000 |
| 2024-06-24 | 8,300.00 | 8,400.00 | 8,050.00 | 8,100.00 | 805.20 | 23,911,000 |
| 2024-06-21 | 8,150.00 | 8,500.00 | 8,150.00 | 8,250.00 | 820.11 | 39,499,000 |
| 2024-06-20 | 8,325.00 | 8,475.00 | 7,975.00 | 8,150.00 | 810.17 | 25,930,000 |
| 2024-06-19 | 8,300.00 | 8,550.00 | 8,225.00 | 8,275.00 | 822.59 | 28,015,000 |
| 2024-06-14 | 8,700.00 | 8,875.00 | 8,175.00 | 8,200.00 | 815.14 | 58,166,000 |
| 2024-06-13 | 8,450.00 | 8,800.00 | 8,450.00 | 8,650.00 | 859.87 | 62,305,000 |
| 2024-06-12 | 8,775.00 | 8,950.00 | 8,200.00 | 8,350.00 | 830.05 | 63,240,000 |
| 2024-06-11 | 9,350.00 | 9,775.00 | 8,650.00 | 8,750.00 | 869.81 | 162,022,000 |
| 2024-06-10 | 8,050.00 | 9,300.00 | 8,025.00 | 9,300.00 | 924.49 | 120,051,000 |
| 2024-06-07 | 7,925.00 | 8,150.00 | 7,925.00 | 7,975.00 | 792.77 | 28,751,000 |
| 2024-06-06 | 7,800.00 | 8,100.00 | 7,750.00 | 7,875.00 | 782.83 | 31,386,000 |
| 2024-06-05 | 8,000.00 | 8,225.00 | 7,675.00 | 7,725.00 | 767.92 | 68,500,000 |
| 2024-06-04 | 7,700.00 | 8,225.00 | 7,675.00 | 8,100.00 | 805.20 | 126,212,000 |
| 2024-06-03 | 6,750.00 | 7,775.00 | 6,600.00 | 7,650.00 | 760.47 | 139,448,000 |
| 2024-05-31 | 6,775.00 | 6,925.00 | 6,650.00 | 6,750.00 | 671.00 | 26,085,000 |
| 2024-05-30 | 6,925.00 | 7,125.00 | 6,575.00 | 6,750.00 | 671.00 | 73,751,000 |
| 2024-05-29 | 8,300.00 | 8,375.00 | 6,650.00 | 6,850.00 | 680.94 | 247,754,000 |
| 2024-05-28 | 8,025.00 | 8,700.00 | 7,950.00 | 8,300.00 | 825.08 | 83,444,000 |
| 2024-05-27 | 8,975.00 | 9,075.00 | 7,875.00 | 7,950.00 | 790.29 | 84,733,000 |
| 2024-05-22 | 9,000.00 | 9,300.00 | 8,875.00 | 8,950.00 | 889.69 | 45,313,000 |
| 2024-05-21 | 8,850.00 | 9,225.00 | 8,675.00 | 8,975.00 | 892.18 | 48,046,000 |
| 2024-05-20 | 8,900.00 | 9,375.00 | 8,525.00 | 8,725.00 | 867.33 | 46,400,000 |
| 2024-05-17 | 9,075.00 | 9,400.00 | 8,800.00 | 8,900.00 | 884.72 | 111,184,000 |
| 2024-05-16 | 8,525.00 | 9,850.00 | 8,200.00 | 8,975.00 | 892.18 | 239,249,000 |
| 2024-05-15 | 7,100.00 | 8,500.00 | 7,100.00 | 8,500.00 | 844.96 | 195,914,000 |
| 2024-05-14 | 7,100.00 | 7,275.00 | 6,900.00 | 7,100.00 | 705.79 | 55,436,000 |
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.