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%WTI100.04▲ 2.97%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,990.003,010.002,980.002,980.00232.856,787,000
2022-08-103,020.003,030.002,980.002,980.00232.853,922,000
2022-08-093,040.003,100.003,000.003,020.00235.979,984,000
2022-08-083,000.003,010.002,970.003,000.00234.414,627,000
2022-08-053,010.003,030.002,990.002,990.00233.635,054,000
2022-08-042,990.003,040.002,990.003,010.00235.195,019,000
2022-08-032,980.003,000.002,980.002,990.00233.636,470,000
2022-08-023,000.003,020.002,970.002,980.00232.856,795,000
2022-08-012,970.003,040.002,970.003,000.00234.4111,964,000
2022-07-293,000.003,040.002,960.002,970.00232.0718,407,000
2022-07-282,890.002,940.002,890.002,940.00229.7214,482,000
2022-07-272,850.002,900.002,810.002,890.00225.824,010,000
2022-07-262,850.002,860.002,810.002,850.00222.694,343,000
2022-07-252,830.002,860.002,830.002,850.00222.697,678,000
2022-07-222,770.002,870.002,750.002,830.00221.1323,905,000
2022-07-212,760.002,790.002,740.002,770.00216.445,795,000
2022-07-202,730.002,780.002,720.002,760.00215.662,491,000
2022-07-192,690.002,730.002,680.002,720.00212.535,797,000
2022-07-182,690.002,690.002,660.002,690.00210.191,947,000
2022-07-152,750.002,750.002,680.002,690.00210.197,668,000
2022-07-142,790.002,790.002,620.002,750.00214.889,935,000
2022-07-132,850.002,870.002,770.002,790.00218.001,900,000
2022-07-122,810.002,840.002,760.002,820.00220.354,190,000
2022-07-112,780.002,800.002,760.002,780.00217.221,283,000
2022-07-082,780.002,790.002,770.002,780.00217.221,258,000
2022-07-072,740.002,780.002,740.002,770.00216.444,409,000
2022-07-062,800.002,820.002,730.002,740.00214.105,179,000
2022-07-052,750.002,820.002,730.002,800.00218.783,810,000
2022-07-042,780.002,780.002,720.002,750.00214.889,297,000
2022-07-012,800.002,800.002,770.002,780.00217.227,321,000
2022-06-302,870.002,870.002,800.002,800.00218.7811,997,000
2022-06-292,870.002,880.002,850.002,860.00223.473,012,000
2022-06-282,880.002,900.002,860.002,870.00224.254,238,000
2022-06-272,870.002,930.002,860.002,870.00224.257,413,000
2022-06-242,850.002,890.002,840.002,860.00223.472,902,000
2022-06-232,850.002,870.002,840.002,850.00222.693,768,000
2022-06-222,860.002,890.002,830.002,850.00222.692,998,000
2022-06-212,800.002,850.002,800.002,840.00221.914,783,000
2022-06-202,800.002,820.002,790.002,810.00219.572,293,000
2022-06-172,800.002,810.002,770.002,800.00218.783,604,000
2022-06-162,780.002,820.002,780.002,810.00219.572,428,000
2022-06-152,800.002,810.002,760.002,780.00217.228,795,000
2022-06-142,770.002,820.002,710.002,800.00218.785,077,000
2022-06-132,860.002,860.002,720.002,770.00216.4419,491,000
2022-06-102,920.002,920.002,860.002,860.00223.478,905,000
2022-06-092,910.002,940.002,910.002,920.00228.164,666,000
2022-06-082,930.002,950.002,900.002,910.00227.385,633,000
2022-06-072,900.002,950.002,870.002,930.00228.9412,110,000
2022-06-062,860.002,910.002,850.002,900.00226.608,590,000
2022-06-032,860.002,920.002,850.002,860.00223.4712,460,000
2022-06-022,880.002,960.002,860.002,870.00224.2528,409,000
2022-05-312,850.002,880.002,830.002,860.00223.478,503,000
2022-05-302,820.002,850.002,810.002,850.00222.699,501,000
2022-05-272,830.002,860.002,810.002,820.00220.356,895,000
2022-05-252,820.002,830.002,810.002,810.00219.574,428,000
2022-05-242,800.002,830.002,790.002,810.00219.575,523,000
2022-05-232,840.002,890.002,800.002,800.00218.786,355,000
2022-05-202,820.002,870.002,800.002,840.00221.917,513,000
2022-05-192,760.002,870.002,740.002,820.00220.3516,325,000
2022-05-182,780.002,800.002,770.002,770.00216.443,602,000
← NewerPage 18 of 21 · 1,221 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.