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%WTI100.45▲ 0.99%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,730.002,790.002,730.002,770.00216.445,492,000
2022-05-132,700.002,780.002,700.002,760.00215.665,502,000
2022-05-122,810.002,830.002,700.002,700.00210.9735,799,000
2022-05-112,750.002,840.002,750.002,800.00218.789,643,000
2022-05-102,810.002,830.002,740.002,750.00214.8821,065,000
2022-05-092,920.002,970.002,800.002,830.00221.1314,086,000
2022-04-282,880.002,920.002,880.002,920.00228.169,274,000
2022-04-272,820.002,880.002,780.002,880.00225.048,093,000
2022-04-262,850.002,850.002,810.002,820.00220.357,970,000
2022-04-252,920.002,920.002,800.002,850.00222.6917,596,000
2022-04-222,960.002,970.002,860.002,930.00228.9419,222,000
2022-04-212,950.003,050.002,950.002,970.00232.0715,466,000
2022-04-202,970.003,000.002,910.002,950.00230.5010,858,000
2022-04-192,950.002,980.002,940.002,960.00231.2914,324,000
2022-04-183,050.003,050.002,930.002,950.00230.5030,382,000
2022-04-143,050.003,120.003,050.003,050.00238.3239,624,000
2022-04-132,930.003,050.002,930.003,050.00238.3242,543,000
2022-04-122,880.002,950.002,870.002,930.00228.9413,884,000
2022-04-112,930.003,020.002,820.002,880.00225.0435,345,000
2022-04-082,810.002,980.002,810.002,930.00228.9428,426,000
2022-04-072,760.002,810.002,740.002,800.00218.787,966,000
2022-04-062,810.002,850.002,750.002,760.00215.6611,633,000
2022-04-052,720.002,820.002,720.002,810.00219.5720,919,000
2022-04-042,700.002,740.002,700.002,720.00212.534,651,000
2022-04-012,720.002,720.002,670.002,700.00210.979,681,000
2022-03-312,740.002,750.002,710.002,720.00212.538,022,000
2022-03-302,720.002,760.002,710.002,730.00213.3110,511,000
2022-03-292,720.002,720.002,680.002,700.00210.979,733,000
2022-03-282,730.002,740.002,700.002,710.00211.752,279,000
2022-03-252,720.002,740.002,710.002,720.00212.533,425,000
2022-03-242,720.002,740.002,710.002,720.00212.533,453,000
2022-03-232,730.002,750.002,700.002,720.00212.533,543,000
2022-03-222,760.002,760.002,720.002,740.00214.102,425,000
2022-03-212,750.002,780.002,700.002,750.00214.884,055,000
2022-03-182,730.002,770.002,730.002,750.00214.886,307,000
2022-03-172,690.002,730.002,690.002,730.00213.316,454,000
2022-03-162,620.002,680.002,610.002,680.00209.415,579,000
2022-03-152,660.002,660.002,590.002,620.00204.726,327,000
2022-03-142,710.002,720.002,580.002,660.00207.8412,249,000
2022-03-112,740.002,750.002,700.002,710.00211.753,524,000
2022-03-102,750.002,760.002,680.002,740.00214.1026,253,000
2022-03-092,800.002,800.002,740.002,750.00214.8825,177,000
2022-03-082,850.002,880.002,780.002,790.00218.0024,803,000
2022-03-072,810.002,880.002,800.002,820.00220.3526,177,000
2022-03-042,770.002,800.002,760.002,800.00218.7820,041,000
2022-03-022,760.002,840.002,740.002,750.00214.8852,450,000
2022-03-012,820.002,950.002,720.002,760.00215.6660,556,000
2022-02-252,790.002,890.002,710.002,820.00220.3531,505,000
2022-02-242,550.002,900.002,550.002,810.00219.5780,242,000
2022-02-232,570.002,610.002,540.002,540.00198.4711,555,000
2022-02-222,580.002,620.002,500.002,550.00199.257,837,000
2022-02-212,570.002,640.002,540.002,580.00201.5915,854,000
2022-02-182,610.002,650.002,480.002,540.00198.4714,935,000
2022-02-172,740.002,790.002,550.002,600.00203.1630,411,000
2022-02-162,650.002,790.002,650.002,740.00214.1039,849,000
2022-02-152,520.002,650.002,520.002,650.00207.0628,888,000
2022-02-142,450.002,540.002,400.002,520.00196.9139,877,000
2022-02-112,320.002,440.002,320.002,400.00187.5320,692,000
2022-02-102,280.002,320.002,280.002,320.00181.286,739,000
2022-02-092,290.002,310.002,280.002,280.00178.1510,089,000
← NewerPage 19 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.