See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,710.003,710.003,670.003,680.00363.228,867,000
2023-08-043,740.003,740.003,690.003,700.00365.199,006,000
2023-08-033,690.003,750.003,660.003,730.00368.168,528,000
2023-08-023,780.003,800.003,650.003,690.00364.2114,738,000
2023-08-013,890.003,890.003,770.003,780.00373.0913,336,000
2023-07-313,820.003,900.003,770.003,900.00384.9319,382,000
2023-07-283,750.003,830.003,710.003,820.00377.0412,087,000
2023-07-273,790.003,800.003,710.003,730.00368.1612,435,000
2023-07-263,850.003,950.003,770.003,790.00374.0825,314,000
2023-07-253,650.003,860.003,630.003,840.00379.0126,423,000
2023-07-243,600.003,650.003,600.003,630.00358.299,565,000
2023-07-213,600.003,620.003,590.003,600.00355.328,899,000
2023-07-203,610.003,620.003,560.003,600.00355.329,095,000
2023-07-183,620.003,640.003,600.003,610.00356.319,179,000
2023-07-173,570.003,610.003,560.003,600.00355.328,101,000
2023-07-143,600.003,600.003,500.003,570.00352.3614,223,000
2023-07-133,640.003,640.003,590.003,600.00355.327,164,000
2023-07-123,650.003,660.003,630.003,630.00358.299,577,000
2023-07-113,690.003,690.003,630.003,630.00358.2910,556,000
2023-07-103,700.003,720.003,640.003,650.00360.2610,628,000
2023-07-073,720.003,750.003,660.003,700.00365.199,697,000
2023-07-063,650.003,720.003,630.003,720.00367.1712,141,000
2023-07-053,630.003,660.003,600.003,630.00358.2911,109,000
2023-07-043,650.003,680.003,600.003,630.00358.2911,164,000
2023-07-033,630.003,650.003,550.003,650.00360.2619,584,000
2023-06-273,590.003,640.003,580.003,620.00357.3010,534,000
2023-06-263,620.003,630.003,580.003,600.00355.3210,171,000
2023-06-233,600.003,650.003,600.003,620.00357.3022,766,000
2023-06-223,660.003,700.003,640.003,640.00359.2718,355,000
2023-06-213,660.003,720.003,640.003,650.00360.2618,167,000
2023-06-203,780.003,800.003,660.003,660.00361.2518,212,000
2023-06-193,850.003,860.003,700.003,700.00365.1922,129,000
2023-06-164,000.004,000.003,730.003,730.00368.1628,216,000
2023-06-153,870.003,950.003,840.003,900.00384.9320,176,000
2023-06-143,810.003,930.003,530.003,880.00382.9637,345,000
2023-06-134,000.004,020.003,800.003,800.00375.0632,060,000
2023-06-123,990.004,040.003,950.004,000.00394.8020,653,000
2023-06-094,000.004,050.003,910.004,030.00397.7726,276,000
2023-06-084,140.004,140.004,000.004,000.00394.8039,366,000
2023-06-074,190.004,190.004,110.004,140.00408.6217,400,000
2023-06-064,130.004,230.004,130.004,190.00413.5617,029,000
2023-06-054,230.004,230.004,120.004,130.00407.6416,035,000
2023-05-314,140.004,290.004,100.004,230.00417.5121,275,000
2023-05-304,270.004,270.004,140.004,150.00409.6137,421,000
2023-05-294,440.004,440.004,440.004,440.00438.231,804,000
2023-05-264,770.004,770.004,770.004,770.00470.801,145,000
2023-05-255,125.005,125.005,125.005,125.00505.842,491,000
2023-05-245,425.005,500.005,325.005,500.00429.7561,835,000
2023-05-235,425.005,525.005,425.005,425.00423.8933,051,000
2023-05-225,325.005,475.005,325.005,425.00423.8942,197,000
2023-05-195,250.005,375.005,100.005,300.00414.1326,140,000
2023-05-175,450.005,450.005,075.005,250.00410.2236,135,000
2023-05-165,900.005,950.005,450.005,450.00425.8526,371,000
2023-05-155,300.006,000.005,275.005,850.00457.1059,368,000
2023-05-124,970.005,275.004,970.005,275.00412.1715,304,000
2023-05-114,750.005,000.004,750.004,970.00388.3412,715,000
2023-05-104,600.004,750.004,600.004,730.00369.5911,003,000
2023-05-094,660.004,670.004,560.004,580.00357.8711,125,000
2023-05-084,580.004,730.004,500.004,660.00364.1211,991,000
2023-05-054,700.004,700.004,580.004,580.00357.8710,513,000
← NewerPage 14 of 21 · 1,220 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.