Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4,700.00 | 4,700.00 | 4,580.00 | 4,580.00 | 357.87 | 10,513,000 |
| 2023-05-04 | 4,760.00 | 4,800.00 | 4,660.00 | 4,690.00 | 366.46 | 10,579,000 |
| 2023-05-03 | 4,740.00 | 4,740.00 | 4,640.00 | 4,740.00 | 370.37 | 12,038,000 |
| 2023-05-02 | 4,860.00 | 4,860.00 | 4,690.00 | 4,730.00 | 369.59 | 11,293,000 |
| 2023-04-28 | 4,850.00 | 4,870.00 | 4,770.00 | 4,840.00 | 378.18 | 12,156,000 |
| 2023-04-27 | 4,590.00 | 4,880.00 | 4,590.00 | 4,850.00 | 378.97 | 11,204,000 |
| 2023-04-26 | 4,750.00 | 4,750.00 | 4,500.00 | 4,550.00 | 355.52 | 12,650,000 |
| 2023-04-18 | 4,770.00 | 4,770.00 | 4,620.00 | 4,650.00 | 363.34 | 11,541,000 |
| 2023-04-17 | 4,760.00 | 4,810.00 | 4,620.00 | 4,770.00 | 372.71 | 10,767,000 |
| 2023-04-14 | 4,700.00 | 4,780.00 | 4,670.00 | 4,770.00 | 372.71 | 13,280,000 |
| 2023-04-13 | 4,700.00 | 4,710.00 | 4,630.00 | 4,710.00 | 368.03 | 11,622,000 |
| 2023-04-12 | 4,640.00 | 4,750.00 | 4,500.00 | 4,700.00 | 367.24 | 11,870,000 |
| 2023-04-11 | 4,430.00 | 4,630.00 | 4,360.00 | 4,630.00 | 361.78 | 11,694,000 |
| 2023-04-10 | 4,510.00 | 4,560.00 | 4,400.00 | 4,430.00 | 346.15 | 11,605,000 |
| 2023-04-06 | 4,590.00 | 4,600.00 | 4,500.00 | 4,510.00 | 352.40 | 11,538,000 |
| 2023-04-05 | 4,690.00 | 4,700.00 | 4,500.00 | 4,590.00 | 358.65 | 9,827,000 |
| 2023-04-04 | 4,680.00 | 4,740.00 | 4,630.00 | 4,690.00 | 366.46 | 12,108,000 |
| 2023-04-03 | 4,960.00 | 5,000.00 | 4,660.00 | 4,660.00 | 364.12 | 12,548,000 |
| 2023-03-31 | 4,910.00 | 5,025.00 | 4,900.00 | 4,970.00 | 388.34 | 11,794,000 |
| 2023-03-30 | 4,970.00 | 4,970.00 | 4,910.00 | 4,970.00 | 388.34 | 10,268,000 |
| 2023-03-29 | 5,000.00 | 5,025.00 | 4,860.00 | 4,970.00 | 388.34 | 11,965,000 |
| 2023-03-28 | 5,025.00 | 5,075.00 | 4,900.00 | 4,990.00 | 389.90 | 10,848,000 |
| 2023-03-27 | 4,850.00 | 5,075.00 | 4,840.00 | 5,025.00 | 392.64 | 10,887,000 |
| 2023-03-24 | 4,450.00 | 4,890.00 | 4,400.00 | 4,850.00 | 378.97 | 10,735,000 |
| 2023-03-21 | 4,400.00 | 4,470.00 | 4,360.00 | 4,450.00 | 347.71 | 12,299,000 |
| 2023-03-20 | 4,440.00 | 4,440.00 | 4,340.00 | 4,440.00 | 346.93 | 14,258,000 |
| 2023-03-17 | 4,420.00 | 4,440.00 | 4,330.00 | 4,440.00 | 346.93 | 13,055,000 |
| 2023-03-16 | 4,400.00 | 4,420.00 | 4,150.00 | 4,420.00 | 345.37 | 12,111,000 |
| 2023-03-15 | 4,300.00 | 4,460.00 | 4,210.00 | 4,400.00 | 343.80 | 13,307,000 |
| 2023-03-14 | 4,500.00 | 4,500.00 | 4,250.00 | 4,310.00 | 336.77 | 12,939,000 |
| 2023-03-13 | 4,730.00 | 4,730.00 | 4,390.00 | 4,500.00 | 351.62 | 17,694,000 |
| 2023-03-10 | 4,820.00 | 4,850.00 | 4,710.00 | 4,720.00 | 368.81 | 11,752,000 |
| 2023-03-09 | 4,800.00 | 4,830.00 | 4,790.00 | 4,800.00 | 375.06 | 10,708,000 |
| 2023-03-08 | 4,920.00 | 4,980.00 | 4,760.00 | 4,770.00 | 372.71 | 11,752,000 |
| 2023-03-07 | 4,870.00 | 4,930.00 | 4,800.00 | 4,930.00 | 385.22 | 11,558,000 |
| 2023-03-06 | 4,860.00 | 4,890.00 | 4,800.00 | 4,870.00 | 380.53 | 11,209,000 |
| 2023-03-03 | 4,800.00 | 4,890.00 | 4,790.00 | 4,860.00 | 379.75 | 11,044,000 |
| 2023-03-02 | 4,800.00 | 4,880.00 | 4,750.00 | 4,800.00 | 375.06 | 10,764,000 |
| 2023-03-01 | 4,870.00 | 4,990.00 | 4,800.00 | 4,820.00 | 376.62 | 11,078,000 |
| 2023-02-28 | 4,980.00 | 5,000.00 | 4,810.00 | 4,870.00 | 380.53 | 11,043,000 |
| 2023-02-27 | 4,960.00 | 5,050.00 | 4,960.00 | 4,980.00 | 389.12 | 10,215,000 |
| 2023-02-24 | 4,720.00 | 4,980.00 | 4,700.00 | 4,960.00 | 387.56 | 13,286,000 |
| 2023-02-23 | 4,910.00 | 4,940.00 | 4,700.00 | 4,720.00 | 368.81 | 11,452,000 |
| 2023-02-22 | 5,100.00 | 5,100.00 | 4,910.00 | 4,920.00 | 384.43 | 11,908,000 |
| 2023-02-21 | 5,175.00 | 5,275.00 | 5,050.00 | 5,050.00 | 394.59 | 11,133,000 |
| 2023-02-20 | 5,300.00 | 5,325.00 | 5,125.00 | 5,200.00 | 406.31 | 10,182,000 |
| 2023-02-17 | 5,225.00 | 5,400.00 | 5,200.00 | 5,300.00 | 414.13 | 11,187,000 |
| 2023-02-16 | 5,175.00 | 5,400.00 | 5,125.00 | 5,225.00 | 408.27 | 11,394,000 |
| 2023-02-15 | 5,275.00 | 5,350.00 | 5,050.00 | 5,175.00 | 404.36 | 10,710,000 |
| 2023-02-14 | 5,425.00 | 5,500.00 | 5,100.00 | 5,275.00 | 412.17 | 12,636,000 |
| 2023-02-13 | 5,525.00 | 5,550.00 | 5,350.00 | 5,425.00 | 423.89 | 9,818,000 |
| 2023-02-10 | 5,525.00 | 5,650.00 | 5,400.00 | 5,500.00 | 429.75 | 11,026,000 |
| 2023-02-09 | 5,425.00 | 5,600.00 | 5,250.00 | 5,525.00 | 431.71 | 13,680,000 |
| 2023-02-08 | 5,625.00 | 5,775.00 | 5,325.00 | 5,425.00 | 423.89 | 11,353,000 |
| 2023-02-07 | 5,150.00 | 5,600.00 | 5,125.00 | 5,600.00 | 437.57 | 21,917,000 |
| 2023-02-06 | 4,860.00 | 5,100.00 | 4,860.00 | 5,100.00 | 398.50 | 13,202,000 |
| 2023-02-03 | 4,670.00 | 4,940.00 | 4,590.00 | 4,860.00 | 379.75 | 10,928,000 |
| 2023-02-02 | 4,950.00 | 5,000.00 | 4,700.00 | 4,700.00 | 367.24 | 17,821,000 |
| 2023-02-01 | 5,250.00 | 5,350.00 | 4,950.00 | 4,970.00 | 388.34 | 13,205,000 |
| 2023-01-31 | 5,200.00 | 5,200.00 | 5,025.00 | 5,100.00 | 398.50 | 10,039,000 |
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.