Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-284,710.004,820.004,680.004,680.004,680.0033,956,900
2026-07-274,660.004,890.004,560.004,710.004,710.0056,831,100
2026-07-244,820.005,000.004,640.004,660.004,660.0086,906,200
2026-07-234,690.005,200.004,680.004,910.004,910.00158,682,200
2026-07-224,500.004,900.004,480.004,690.004,690.00121,500,700
2026-07-214,140.004,470.004,100.004,470.004,470.0074,662,400
2026-07-204,080.004,150.004,070.004,120.004,120.0020,205,700
2026-07-174,110.004,140.004,050.004,070.004,070.0020,742,300
2026-07-164,000.004,170.003,940.004,080.004,080.0034,692,900
2026-07-153,990.004,010.003,950.003,970.003,970.0013,210,800
2026-07-143,980.004,070.003,930.003,950.003,950.0040,515,600
2026-07-133,880.003,960.003,860.003,960.003,960.0018,087,400
2026-07-103,920.003,950.003,860.003,870.003,870.0014,439,500
2026-07-093,840.003,930.003,830.003,900.003,900.0013,467,800
2026-07-083,990.003,990.003,840.003,840.003,840.0014,079,100
2026-07-073,980.004,060.003,940.004,010.004,010.0023,184,300
2026-07-063,900.003,990.003,850.003,950.003,950.0018,930,900
2026-07-033,880.003,950.003,850.003,860.003,860.0013,904,600
2026-07-023,790.004,010.003,760.003,830.003,830.0037,082,500
2026-07-013,710.003,940.003,610.003,790.003,790.0036,132,800
2026-06-303,800.003,830.003,550.003,710.003,710.0024,308,000
2026-06-293,880.003,910.003,770.003,770.003,770.0013,862,300
2026-06-264,000.004,050.003,750.003,870.003,870.0028,922,400
2026-06-253,920.004,100.003,860.004,000.004,000.0039,812,200
2026-06-244,320.004,450.003,910.003,920.003,920.0039,452,800
2026-06-234,020.004,320.004,000.004,320.004,320.0037,843,500
2026-06-224,320.004,340.004,040.004,040.004,040.0021,132,400
2026-06-194,350.004,430.004,260.004,260.004,260.0022,569,000
2026-06-184,190.004,350.004,080.004,330.004,330.0030,951,100
2026-06-174,490.004,570.004,140.004,190.004,190.0061,233,400
2026-06-164,450.004,450.004,450.004,450.004,450.000
2026-06-154,330.004,790.004,330.004,450.004,450.00112,034,300
2026-06-124,150.004,340.004,150.004,180.004,180.0064,705,700
2026-06-114,180.004,350.003,820.004,010.004,010.0057,788,600
2026-06-104,310.004,570.004,090.004,180.004,180.00160,017,100
2026-06-093,460.004,300.003,460.004,220.004,220.00114,354,400
2026-06-083,550.003,770.003,340.003,460.003,460.0072,179,000
2026-06-054,040.004,180.003,650.003,650.003,650.0064,602,300
2026-06-044,110.004,120.003,580.003,970.003,970.0074,481,300
2026-06-034,670.004,720.004,080.004,110.004,110.00122,532,400
2026-06-025,200.005,450.004,680.004,800.004,800.00157,065,700
2026-06-014,670.004,670.004,670.004,670.004,670.000
2026-05-293,900.004,670.003,900.004,670.004,670.00243,479,600
2026-05-283,740.003,740.003,740.003,740.003,740.000
2026-05-273,740.003,740.003,740.003,740.003,740.000
2026-05-263,580.004,210.003,580.003,740.003,740.00121,014,000
2026-05-253,800.003,880.003,570.003,580.003,580.0051,441,000
2026-05-223,450.003,770.003,170.003,750.003,750.0088,602,100
2026-05-214,080.004,130.003,430.003,460.003,460.00110,919,200
2026-05-204,290.004,400.003,700.004,000.004,000.00131,794,400
2026-05-194,900.004,970.004,160.004,320.004,320.0086,362,600
2026-05-184,950.005,025.004,690.004,850.004,850.0064,500,300
2026-05-155,025.005,025.005,025.005,025.005,025.000
2026-05-145,025.005,025.005,025.005,025.005,025.000
2026-05-135,350.005,550.005,025.005,025.005,025.0081,904,900
2026-05-124,950.005,475.004,870.005,375.005,375.00120,828,600
2026-05-115,050.005,200.004,810.004,920.004,920.0085,875,700
2026-05-085,500.005,500.004,980.005,050.005,050.0091,539,500
2026-05-075,750.006,125.005,350.005,475.005,475.00150,365,500
2026-05-065,950.006,025.005,625.005,650.005,650.00107,243,700
← NewerPage 2 of 21 · 1,215 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.