Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 6,850.00 | 7,075.00 | 6,600.00 | 6,975.00 | 693.37 | 41,195,000 |
| 2024-05-08 | 7,275.00 | 7,425.00 | 6,550.00 | 6,850.00 | 676.10 | 71,476,000 |
| 2024-05-07 | 7,125.00 | 7,275.00 | 7,000.00 | 7,225.00 | 713.12 | 67,616,000 |
| 2024-05-06 | 6,275.00 | 7,125.00 | 6,250.00 | 6,950.00 | 685.97 | 128,030,000 |
| 2024-05-03 | 6,125.00 | 6,475.00 | 5,925.00 | 6,275.00 | 619.35 | 68,150,000 |
| 2024-05-02 | 5,550.00 | 6,150.00 | 5,500.00 | 6,100.00 | 602.08 | 104,757,000 |
| 2024-04-30 | 5,700.00 | 5,750.00 | 5,450.00 | 5,575.00 | 550.26 | 70,692,000 |
| 2024-04-29 | 5,275.00 | 5,750.00 | 5,250.00 | 5,700.00 | 562.60 | 106,131,000 |
| 2024-04-26 | 4,790.00 | 5,550.00 | 4,790.00 | 5,275.00 | 520.65 | 142,601,000 |
| 2024-04-25 | 4,500.00 | 4,790.00 | 4,480.00 | 4,790.00 | 472.78 | 28,642,000 |
| 2024-04-24 | 4,420.00 | 4,570.00 | 4,420.00 | 4,470.00 | 441.19 | 6,190,000 |
| 2024-04-23 | 4,400.00 | 4,520.00 | 4,390.00 | 4,420.00 | 436.26 | 4,616,000 |
| 2024-04-22 | 4,500.00 | 4,550.00 | 4,390.00 | 4,390.00 | 433.30 | 7,418,000 |
| 2024-04-19 | 4,540.00 | 4,600.00 | 4,420.00 | 4,470.00 | 441.19 | 7,140,000 |
| 2024-04-18 | 4,700.00 | 4,740.00 | 4,510.00 | 4,540.00 | 448.10 | 12,822,000 |
| 2024-04-17 | 4,420.00 | 4,820.00 | 4,400.00 | 4,700.00 | 463.90 | 47,845,000 |
| 2024-04-16 | 4,490.00 | 4,500.00 | 4,350.00 | 4,410.00 | 435.27 | 8,821,000 |
| 2024-04-05 | 4,390.00 | 4,600.00 | 4,390.00 | 4,480.00 | 442.18 | 27,584,000 |
| 2024-04-04 | 4,410.00 | 4,560.00 | 4,370.00 | 4,390.00 | 433.30 | 19,649,000 |
| 2024-04-03 | 4,090.00 | 4,380.00 | 4,040.00 | 4,350.00 | 429.35 | 22,321,000 |
| 2024-04-02 | 4,100.00 | 4,120.00 | 4,040.00 | 4,090.00 | 403.69 | 5,999,000 |
| 2024-04-01 | 4,210.00 | 4,230.00 | 3,940.00 | 4,070.00 | 401.71 | 14,435,000 |
| 2024-03-28 | 4,280.00 | 4,300.00 | 4,200.00 | 4,210.00 | 415.53 | 4,654,000 |
| 2024-03-27 | 4,260.00 | 4,320.00 | 4,250.00 | 4,280.00 | 422.44 | 4,414,000 |
| 2024-03-26 | 4,390.00 | 4,390.00 | 4,230.00 | 4,260.00 | 420.47 | 7,431,000 |
| 2024-03-25 | 4,400.00 | 4,400.00 | 4,300.00 | 4,340.00 | 428.36 | 4,688,000 |
| 2024-03-22 | 4,410.00 | 4,470.00 | 4,320.00 | 4,330.00 | 427.38 | 4,382,000 |
| 2024-03-21 | 4,280.00 | 4,450.00 | 4,250.00 | 4,410.00 | 435.27 | 18,688,000 |
| 2024-03-20 | 4,430.00 | 4,470.00 | 4,200.00 | 4,280.00 | 422.44 | 17,878,000 |
| 2024-03-19 | 4,480.00 | 4,540.00 | 4,410.00 | 4,430.00 | 437.25 | 7,231,000 |
| 2024-03-18 | 4,630.00 | 4,630.00 | 4,460.00 | 4,460.00 | 440.21 | 14,553,000 |
| 2024-03-15 | 4,700.00 | 4,730.00 | 4,630.00 | 4,630.00 | 456.99 | 6,884,000 |
| 2024-03-14 | 4,700.00 | 4,830.00 | 4,680.00 | 4,700.00 | 463.90 | 7,750,000 |
| 2024-03-13 | 4,790.00 | 4,790.00 | 4,670.00 | 4,700.00 | 463.90 | 8,010,000 |
| 2024-03-08 | 4,810.00 | 4,890.00 | 4,770.00 | 4,790.00 | 472.78 | 12,647,000 |
| 2024-03-07 | 4,690.00 | 4,880.00 | 4,690.00 | 4,790.00 | 472.78 | 20,293,000 |
| 2024-03-06 | 4,700.00 | 4,770.00 | 4,620.00 | 4,690.00 | 462.91 | 11,028,000 |
| 2024-03-05 | 4,800.00 | 4,840.00 | 4,710.00 | 4,710.00 | 464.88 | 7,372,000 |
| 2024-03-04 | 4,770.00 | 4,830.00 | 4,750.00 | 4,780.00 | 471.79 | 7,219,000 |
| 2024-03-01 | 4,820.00 | 4,870.00 | 4,760.00 | 4,780.00 | 471.79 | 11,885,000 |
| 2024-02-29 | 4,800.00 | 4,900.00 | 4,770.00 | 4,820.00 | 475.74 | 13,376,000 |
| 2024-02-28 | 4,760.00 | 4,970.00 | 4,720.00 | 4,800.00 | 473.77 | 17,667,000 |
| 2024-02-27 | 4,760.00 | 4,840.00 | 4,750.00 | 4,750.00 | 468.83 | 6,196,000 |
| 2024-02-26 | 4,770.00 | 4,840.00 | 4,720.00 | 4,760.00 | 469.82 | 7,351,000 |
| 2024-02-23 | 4,870.00 | 4,890.00 | 4,750.00 | 4,770.00 | 470.80 | 14,739,000 |
| 2024-02-22 | 4,850.00 | 4,920.00 | 4,810.00 | 4,870.00 | 480.67 | 13,225,000 |
| 2024-02-21 | 4,890.00 | 5,000.00 | 4,820.00 | 4,850.00 | 478.70 | 17,206,000 |
| 2024-02-20 | 5,000.00 | 5,050.00 | 4,860.00 | 4,890.00 | 482.65 | 30,283,000 |
| 2024-02-19 | 4,720.00 | 5,300.00 | 4,720.00 | 4,990.00 | 492.52 | 87,413,000 |
| 2024-02-16 | 4,560.00 | 4,850.00 | 4,540.00 | 4,720.00 | 465.87 | 38,779,000 |
| 2024-02-15 | 4,700.00 | 4,760.00 | 4,460.00 | 4,520.00 | 446.13 | 32,719,000 |
| 2024-02-13 | 4,940.00 | 5,000.00 | 4,590.00 | 4,600.00 | 454.03 | 38,643,000 |
| 2024-02-12 | 5,175.00 | 5,225.00 | 4,950.00 | 4,980.00 | 491.53 | 19,267,000 |
| 2024-02-07 | 5,400.00 | 5,425.00 | 5,100.00 | 5,175.00 | 510.78 | 50,160,000 |
| 2024-02-06 | 5,250.00 | 5,425.00 | 5,050.00 | 5,375.00 | 530.52 | 53,061,000 |
| 2024-02-05 | 5,100.00 | 5,550.00 | 5,100.00 | 5,200.00 | 513.25 | 58,825,000 |
| 2024-02-02 | 4,860.00 | 5,100.00 | 4,820.00 | 5,050.00 | 498.44 | 26,097,000 |
| 2024-02-01 | 4,810.00 | 4,940.00 | 4,800.00 | 4,850.00 | 478.70 | 15,472,000 |
| 2024-01-31 | 4,790.00 | 4,880.00 | 4,780.00 | 4,810.00 | 474.75 | 14,608,000 |
| 2024-01-30 | 4,770.00 | 5,000.00 | 4,740.00 | 4,780.00 | 471.79 | 31,967,000 |
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.