Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5,100.00 | 5,900.00 | 4,930.00 | 5,900.00 | 5,900.00 | 151,894,700 |
| 2026-05-04 | 5,150.00 | 5,350.00 | 5,050.00 | 5,075.00 | 5,075.00 | 42,242,000 |
| 2026-05-01 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0 |
| 2026-04-30 | 5,350.00 | 5,350.00 | 4,810.00 | 5,050.00 | 5,050.00 | 115,150,100 |
| 2026-04-29 | 5,550.00 | 5,625.00 | 5,325.00 | 5,350.00 | 5,350.00 | 81,544,200 |
| 2026-04-28 | 5,400.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 128,630,300 |
| 2026-04-27 | 5,600.00 | 5,875.00 | 5,225.00 | 5,300.00 | 5,300.00 | 152,929,700 |
| 2026-04-24 | 6,225.00 | 6,275.00 | 5,575.00 | 5,600.00 | 5,600.00 | 105,694,400 |
| 2026-04-23 | 6,275.00 | 6,350.00 | 5,975.00 | 6,175.00 | 6,175.00 | 62,695,100 |
| 2026-04-22 | 6,350.00 | 6,550.00 | 6,150.00 | 6,250.00 | 6,250.00 | 65,449,000 |
| 2026-04-21 | 6,025.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 98,619,000 |
← NewerPage 3 of 3 · 131 trading days
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.