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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.14▲ 1.68%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-042,920.002,930.002,890.002,930.00228.94458,000
2022-11-032,960.002,960.002,900.002,920.00228.16418,000
2022-11-022,870.002,960.002,870.002,960.00231.292,091,000
2022-11-012,960.002,970.002,870.002,870.00224.25919,000
2022-10-312,950.002,980.002,910.002,960.00231.291,988,000
2022-10-282,890.002,990.002,870.002,910.00227.381,720,000
2022-10-272,870.002,870.002,840.002,870.00224.251,319,000
2022-10-262,860.002,880.002,810.002,870.00224.25925,000
2022-10-252,860.002,870.002,840.002,860.00223.47859,000
2022-10-242,860.002,870.002,830.002,860.00223.471,419,000
2022-10-212,850.002,890.002,850.002,860.00223.47740,000
2022-10-202,890.002,890.002,800.002,850.00222.69773,000
2022-10-192,880.002,930.002,790.002,890.00225.82782,000
2022-10-182,890.002,930.002,880.002,890.00225.82582,000
2022-10-172,910.002,930.002,880.002,890.00225.822,199,000
2022-10-142,940.002,940.002,910.002,910.00227.381,414,000
2022-10-132,990.003,000.002,940.002,940.00229.722,605,000
2022-10-122,940.003,000.002,910.002,990.00233.633,167,000
2022-10-112,930.003,000.002,900.002,950.00230.504,321,000
2022-10-102,980.002,980.002,890.002,930.00228.944,670,000
2022-10-073,010.003,010.002,980.003,010.00235.193,596,000
2022-10-063,000.003,010.002,970.003,010.00235.195,489,000
2022-10-053,010.003,040.003,000.003,010.00235.192,464,000
2022-10-042,960.003,040.002,960.003,010.00235.194,546,000
2022-10-032,730.002,990.002,730.002,960.00231.298,428,000
2022-09-302,900.002,900.002,720.002,730.00213.3110,453,000
2022-09-292,970.003,000.002,880.002,900.00226.6014,426,000
2022-09-283,030.003,030.002,910.002,970.00232.0711,998,000
2022-09-273,070.003,080.003,000.003,050.00238.325,337,000
2022-09-263,070.003,100.003,060.003,080.00240.665,745,000
2022-09-233,080.003,080.003,020.003,080.00240.664,351,000
2022-09-223,100.003,100.002,980.003,070.00239.885,775,000
2022-09-213,090.003,100.003,090.003,100.00242.233,864,000
2022-09-203,100.003,100.003,080.003,090.00241.44106,322,000
2022-09-193,100.003,100.003,090.003,100.00242.2311,196,000
2022-09-163,100.003,100.003,090.003,090.00241.4410,509,000
2022-09-153,090.003,100.003,090.003,090.00241.4410,488,000
2022-09-143,090.003,100.003,080.003,090.00241.448,939,000
2022-09-133,090.003,100.003,090.003,090.00241.4414,593,000
2022-09-123,100.003,100.003,090.003,090.00241.445,217,000
2022-09-093,090.003,100.003,080.003,090.00241.4410,154,000
2022-09-083,110.003,110.003,080.003,090.00241.4441,775,000
2022-09-073,110.003,110.003,090.003,100.00242.239,773,000
2022-09-063,120.003,120.003,090.003,110.00243.017,048,000
2022-09-053,110.003,110.003,090.003,110.00243.015,558,000
2022-09-023,100.003,120.003,090.003,110.00243.0119,629,000
2022-09-013,100.003,120.003,080.003,100.00242.2334,313,000
2022-08-313,100.003,100.003,080.003,090.00241.449,825,000
2022-08-303,100.003,100.003,080.003,080.00240.6610,287,000
2022-08-293,070.003,120.003,060.003,100.00242.2313,459,000
2022-08-263,060.003,080.003,050.003,070.00239.8869,400,000
2022-08-253,060.003,070.003,050.003,060.00239.1043,804,000
2022-08-242,970.003,080.002,950.003,060.00239.1017,089,000
2022-08-232,980.002,980.002,960.002,970.00232.072,435,000
2022-08-222,990.003,000.002,960.002,980.00232.8512,741,000
2022-08-193,000.003,000.002,990.002,990.00233.631,775,000
2022-08-183,000.003,020.002,990.003,000.00234.415,485,000
2022-08-163,000.003,000.002,980.002,990.00233.633,238,000
2022-08-152,990.003,010.002,980.003,000.00234.413,155,000
2022-08-122,980.003,010.002,980.002,990.00233.639,804,000
← NewerPage 17 of 21 · 1,216 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.