Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,050.00 | 5,300.00 | 4,730.00 | 4,770.00 | 470.80 | 28,336,000 |
| 2024-01-26 | 5,250.00 | 5,300.00 | 5,000.00 | 5,050.00 | 498.44 | 24,036,000 |
| 2024-01-25 | 5,450.00 | 5,550.00 | 5,250.00 | 5,250.00 | 518.18 | 29,584,000 |
| 2024-01-24 | 5,750.00 | 6,000.00 | 5,375.00 | 5,450.00 | 537.92 | 108,058,000 |
| 2024-01-23 | 5,125.00 | 6,000.00 | 5,100.00 | 5,750.00 | 567.53 | 143,337,000 |
| 2024-01-22 | 5,000.00 | 5,150.00 | 4,950.00 | 5,125.00 | 505.84 | 26,917,000 |
| 2024-01-19 | 5,300.00 | 5,400.00 | 4,910.00 | 4,950.00 | 488.57 | 38,182,000 |
| 2024-01-18 | 4,720.00 | 5,300.00 | 4,660.00 | 5,250.00 | 518.18 | 80,242,000 |
| 2024-01-17 | 4,660.00 | 4,750.00 | 4,570.00 | 4,700.00 | 463.90 | 13,552,000 |
| 2024-01-16 | 4,430.00 | 4,720.00 | 4,430.00 | 4,660.00 | 459.95 | 23,072,000 |
| 2024-01-15 | 4,600.00 | 4,740.00 | 4,410.00 | 4,430.00 | 437.25 | 20,545,000 |
| 2024-01-12 | 4,810.00 | 4,860.00 | 4,550.00 | 4,580.00 | 452.05 | 15,993,000 |
| 2024-01-11 | 4,900.00 | 5,100.00 | 4,770.00 | 4,810.00 | 474.75 | 34,764,000 |
| 2024-01-10 | 4,520.00 | 4,960.00 | 4,250.00 | 4,880.00 | 481.66 | 51,825,000 |
| 2024-01-09 | 5,300.00 | 5,300.00 | 4,510.00 | 4,510.00 | 445.14 | 89,456,000 |
| 2024-01-08 | 5,575.00 | 5,600.00 | 5,250.00 | 5,300.00 | 523.12 | 50,807,000 |
| 2024-01-05 | 5,675.00 | 5,700.00 | 5,525.00 | 5,550.00 | 547.79 | 22,431,000 |
| 2024-01-04 | 5,800.00 | 5,850.00 | 5,575.00 | 5,675.00 | 560.13 | 32,360,000 |
| 2024-01-03 | 5,700.00 | 6,000.00 | 5,700.00 | 5,800.00 | 572.47 | 43,044,000 |
| 2024-01-02 | 5,300.00 | 5,800.00 | 5,250.00 | 5,675.00 | 560.13 | 46,588,000 |
| 2023-12-29 | 5,400.00 | 5,425.00 | 5,250.00 | 5,250.00 | 518.18 | 24,202,000 |
| 2023-12-28 | 5,550.00 | 5,625.00 | 5,400.00 | 5,400.00 | 532.99 | 29,515,000 |
| 2023-12-27 | 5,600.00 | 5,775.00 | 5,425.00 | 5,525.00 | 545.32 | 47,826,000 |
| 2023-12-22 | 5,625.00 | 5,975.00 | 5,600.00 | 5,600.00 | 552.73 | 41,743,000 |
| 2023-12-21 | 5,850.00 | 6,175.00 | 5,825.00 | 5,850.00 | 577.40 | 44,233,000 |
| 2023-12-20 | 6,000.00 | 6,100.00 | 5,825.00 | 5,825.00 | 574.93 | 35,375,000 |
| 2023-12-19 | 6,125.00 | 6,325.00 | 5,800.00 | 6,000.00 | 592.21 | 70,004,000 |
| 2023-12-18 | 6,100.00 | 6,500.00 | 5,800.00 | 6,050.00 | 597.14 | 124,690,000 |
| 2023-12-15 | 5,600.00 | 6,125.00 | 5,575.00 | 6,025.00 | 594.67 | 80,475,000 |
| 2023-12-14 | 5,900.00 | 5,925.00 | 5,500.00 | 5,575.00 | 550.26 | 67,169,000 |
| 2023-12-13 | 6,100.00 | 6,275.00 | 5,750.00 | 5,825.00 | 574.93 | 67,659,000 |
| 2023-12-12 | 6,100.00 | 6,700.00 | 5,400.00 | 6,100.00 | 602.08 | 214,117,000 |
| 2023-12-11 | 7,000.00 | 7,450.00 | 5,650.00 | 6,100.00 | 602.08 | 190,334,000 |
| 2023-12-08 | 7,500.00 | 7,650.00 | 6,650.00 | 7,000.00 | 690.91 | 273,617,000 |
| 2023-12-07 | 6,675.00 | 7,550.00 | 6,350.00 | 7,200.00 | 710.65 | 615,308,000 |
| 2023-12-06 | 5,525.00 | 6,300.00 | 5,525.00 | 6,300.00 | 621.82 | 395,984,000 |
| 2023-12-05 | 4,260.00 | 5,250.00 | 4,220.00 | 5,250.00 | 518.18 | 347,816,000 |
| 2023-12-04 | 4,170.00 | 4,310.00 | 4,100.00 | 4,200.00 | 414.54 | 74,951,000 |
| 2023-12-01 | 4,110.00 | 4,300.00 | 4,020.00 | 4,150.00 | 409.61 | 66,720,000 |
| 2023-11-30 | 3,970.00 | 4,200.00 | 3,850.00 | 4,070.00 | 401.71 | 75,519,000 |
| 2023-11-29 | 3,910.00 | 3,990.00 | 3,880.00 | 3,970.00 | 391.84 | 11,496,000 |
| 2023-11-28 | 3,960.00 | 4,010.00 | 3,900.00 | 3,900.00 | 384.93 | 12,735,000 |
| 2023-11-27 | 3,820.00 | 4,030.00 | 3,820.00 | 3,940.00 | 388.88 | 30,555,000 |
| 2023-11-24 | 3,720.00 | 4,000.00 | 3,710.00 | 3,820.00 | 377.04 | 38,949,000 |
| 2023-11-23 | 3,740.00 | 3,840.00 | 3,700.00 | 3,720.00 | 367.17 | 19,212,000 |
| 2023-11-22 | 3,750.00 | 3,750.00 | 3,630.00 | 3,700.00 | 365.19 | 16,815,000 |
| 2023-11-21 | 3,770.00 | 3,800.00 | 3,620.00 | 3,720.00 | 367.17 | 41,513,000 |
| 2023-11-20 | 3,870.00 | 3,890.00 | 3,720.00 | 3,760.00 | 371.12 | 28,417,000 |
| 2023-11-17 | 3,900.00 | 4,010.00 | 3,830.00 | 3,850.00 | 380.00 | 25,054,000 |
| 2023-11-16 | 3,980.00 | 4,020.00 | 3,870.00 | 3,880.00 | 382.96 | 17,545,000 |
| 2023-11-15 | 4,020.00 | 4,050.00 | 3,970.00 | 3,980.00 | 392.83 | 21,452,000 |
| 2023-11-14 | 4,090.00 | 4,120.00 | 4,000.00 | 4,000.00 | 394.80 | 19,072,000 |
| 2023-11-13 | 4,120.00 | 4,200.00 | 4,050.00 | 4,070.00 | 401.71 | 31,613,000 |
| 2023-11-10 | 4,080.00 | 4,310.00 | 4,080.00 | 4,100.00 | 404.67 | 85,621,000 |
| 2023-11-09 | 4,010.00 | 4,140.00 | 3,950.00 | 4,070.00 | 401.71 | 54,901,000 |
| 2023-11-08 | 4,350.00 | 4,450.00 | 3,960.00 | 4,010.00 | 395.79 | 174,012,000 |
| 2023-11-07 | 4,130.00 | 4,350.00 | 3,950.00 | 4,240.00 | 418.49 | 141,290,000 |
| 2023-11-06 | 3,760.00 | 4,140.00 | 3,730.00 | 4,130.00 | 407.64 | 57,173,000 |
| 2023-11-03 | 3,860.00 | 3,900.00 | 3,630.00 | 3,760.00 | 371.12 | 45,992,000 |
| 2023-11-02 | 3,900.00 | 3,970.00 | 3,820.00 | 3,830.00 | 378.03 | 23,076,000 |
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.