See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,900.003,970.003,820.003,830.00378.0323,076,000
2023-11-013,870.004,030.003,780.003,900.00384.9343,367,000
2023-10-313,780.004,160.003,780.003,870.00381.97133,063,000
2023-10-303,950.004,930.003,730.003,800.00375.06401,954,000
2023-10-274,150.004,340.003,950.003,950.00389.8775,742,000
2023-10-264,260.004,350.004,020.004,200.00414.5450,527,000
2023-10-253,910.004,380.003,900.004,250.00419.48130,188,000
2023-10-243,610.003,930.003,590.003,900.00384.9387,532,000
2023-10-233,650.003,660.003,500.003,620.00357.3021,263,000
2023-10-203,600.003,750.003,530.003,650.00360.2673,603,000
2023-10-193,360.003,650.003,360.003,540.00349.4064,342,000
2023-10-183,260.003,400.003,180.003,360.00331.6446,987,000
2023-10-173,280.003,290.003,130.003,250.00320.7835,200,000
2023-10-163,040.003,370.003,040.003,270.00322.7535,952,000
2023-10-133,080.003,080.003,020.003,040.00300.058,042,000
2023-10-123,090.003,100.003,060.003,080.00304.007,780,000
2023-10-113,090.003,120.003,050.003,090.00304.998,384,000
2023-10-103,080.003,140.003,050.003,090.00304.9911,796,000
2023-10-093,030.003,090.002,950.003,080.00304.0011,173,000
2023-10-062,900.003,010.002,810.002,990.00295.1211,734,000
2023-10-053,010.003,070.002,880.002,880.00284.2617,698,000
2023-10-043,130.003,130.002,970.003,010.00297.0914,515,000
2023-10-033,210.003,220.003,000.003,100.00305.9714,840,000
2023-10-023,220.003,240.003,190.003,200.00315.849,447,000
2023-09-293,240.003,250.003,210.003,220.00317.828,214,000
2023-09-273,210.003,230.003,200.003,210.00316.838,786,000
2023-09-263,230.003,250.003,210.003,210.00316.838,955,000
2023-09-253,290.003,300.003,230.003,230.00318.8011,251,000
2023-09-223,240.003,300.003,240.003,290.00324.738,688,000
2023-09-213,270.003,270.003,220.003,240.00319.7910,081,000
2023-09-203,260.003,320.003,200.003,270.00322.7512,947,000
2023-09-193,250.003,260.003,190.003,240.00319.7911,689,000
2023-09-183,220.003,330.003,200.003,250.00320.7812,585,000
2023-09-153,260.003,270.003,200.003,200.00315.8419,061,000
2023-09-143,310.003,360.003,240.003,260.00321.7718,548,000
2023-09-133,350.003,370.003,300.003,310.00326.7012,110,000
2023-09-123,380.003,400.003,340.003,360.00331.6411,274,000
2023-09-113,440.003,450.003,370.003,390.00334.6016,969,000
2023-09-083,510.003,560.003,430.003,440.00339.5311,702,000
2023-09-073,470.003,520.003,430.003,500.00345.4511,161,000
2023-09-063,460.003,470.003,420.003,460.00341.519,332,000
2023-09-053,440.003,460.003,410.003,430.00338.558,982,000
2023-09-043,430.003,560.003,420.003,430.00338.5513,346,000
2023-09-013,380.003,590.003,360.003,400.00335.5810,857,000
2023-08-313,390.003,400.003,360.003,370.00332.6210,981,000
2023-08-303,480.003,480.003,380.003,390.00334.6012,084,000
2023-08-293,410.003,540.003,410.003,430.00338.5513,232,000
2023-08-283,370.003,410.003,300.003,410.00336.5716,496,000
2023-08-253,500.003,550.003,340.003,340.00329.6624,234,000
2023-08-243,610.003,620.003,430.003,480.00343.4829,516,000
2023-08-233,620.003,640.003,600.003,610.00356.3111,238,000
2023-08-223,620.003,650.003,600.003,620.00357.3012,579,000
2023-08-213,630.003,650.003,600.003,620.00357.309,120,000
2023-08-183,660.003,670.003,610.003,630.00358.299,025,000
2023-08-163,670.003,670.003,620.003,660.00361.258,950,000
2023-08-153,640.003,680.003,620.003,660.00361.258,724,000
2023-08-143,680.003,680.003,600.003,640.00359.2711,773,000
2023-08-113,670.003,690.003,640.003,670.00362.239,069,000
2023-08-103,610.003,680.003,610.003,670.00362.239,455,000
2023-08-093,680.003,700.003,610.003,610.00356.3110,569,000
← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-3017.8380 IDR
2024-05-1349.5418 IDR
2023-05-251,145.9037 IDR
2021-05-11115.2719 IDR
2020-04-22108.4722 IDR
2019-05-02123.5393 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.