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 |
| 2026-04-20 | 6,250.00 | 6,350.00 | 5,950.00 | 6,075.00 | 6,075.00 | 50,766,900 |
| 2026-04-17 | 6,300.00 | 6,350.00 | 6,125.00 | 6,200.00 | 6,200.00 | 47,100,100 |
| 2026-04-16 | 6,400.00 | 6,575.00 | 6,100.00 | 6,250.00 | 6,250.00 | 105,643,600 |
| 2026-04-15 | 6,825.00 | 6,875.00 | 6,350.00 | 6,375.00 | 6,375.00 | 173,646,500 |
| 2026-04-14 | 6,300.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 217,890,400 |
| 2026-04-13 | 5,250.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 218,470,900 |
| 2026-04-10 | 5,350.00 | 5,750.00 | 5,325.00 | 5,375.00 | 5,375.00 | 116,290,400 |
| 2026-04-09 | 5,050.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | 107,321,000 |
| 2026-04-08 | 4,890.00 | 5,450.00 | 4,640.00 | 5,225.00 | 5,225.00 | 147,886,600 |
| 2026-04-07 | 4,480.00 | 4,670.00 | 4,360.00 | 4,500.00 | 4,500.00 | 67,849,900 |
| 2026-04-06 | 4,150.00 | 4,470.00 | 4,130.00 | 4,440.00 | 4,440.00 | 62,144,800 |
| 2026-04-02 | 4,540.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 55,959,800 |
| 2026-04-01 | 4,630.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,610.00 | 62,032,600 |
| 2026-03-31 | 4,590.00 | 4,770.00 | 4,440.00 | 4,450.00 | 4,450.00 | 94,006,200 |
| 2026-03-30 | 4,300.00 | 4,600.00 | 4,280.00 | 4,590.00 | 4,590.00 | 68,459,000 |
| 2026-03-27 | 4,440.00 | 4,580.00 | 4,400.00 | 4,450.00 | 4,450.00 | 31,604,100 |
| 2026-03-26 | 4,870.00 | 4,930.00 | 4,430.00 | 4,440.00 | 4,440.00 | 56,863,900 |
| 2026-03-25 | 4,420.00 | 4,790.00 | 4,330.00 | 4,730.00 | 4,730.00 | 81,344,100 |
| 2026-03-17 | 4,320.00 | 4,600.00 | 4,260.00 | 4,320.00 | 4,320.00 | 62,373,200 |
| 2026-03-16 | 4,530.00 | 4,600.00 | 4,260.00 | 4,260.00 | 4,260.00 | 43,745,900 |
| 2026-03-13 | 4,650.00 | 4,710.00 | 4,500.00 | 4,530.00 | 4,530.00 | 67,956,700 |
| 2026-03-12 | 4,960.00 | 5,050.00 | 4,680.00 | 4,680.00 | 4,680.00 | 51,567,500 |
| 2026-03-11 | 5,125.00 | 5,275.00 | 4,970.00 | 5,000.00 | 5,000.00 | 60,159,000 |
| 2026-03-10 | 5,325.00 | 5,750.00 | 4,950.00 | 5,100.00 | 5,100.00 | 164,815,100 |
| 2026-03-09 | 4,470.00 | 5,350.00 | 4,250.00 | 4,990.00 | 4,990.00 | 153,318,900 |
| 2026-03-06 | 5,200.00 | 5,225.00 | 4,890.00 | 4,960.00 | 4,960.00 | 129,856,000 |
| 2026-03-05 | 5,700.00 | 5,750.00 | 5,225.00 | 5,225.00 | 5,225.00 | 76,016,400 |
| 2026-03-04 | 5,725.00 | 5,850.00 | 5,175.00 | 5,300.00 | 5,300.00 | 91,357,400 |
| 2026-03-03 | 6,275.00 | 6,375.00 | 5,600.00 | 5,825.00 | 5,825.00 | 95,915,100 |
| 2026-03-02 | 5,725.00 | 6,150.00 | 5,625.00 | 6,000.00 | 6,000.00 | 69,686,600 |
| 2026-02-27 | 6,275.00 | 6,375.00 | 5,900.00 | 6,125.00 | 6,125.00 | 106,486,100 |
| 2026-02-26 | 6,825.00 | 6,875.00 | 6,125.00 | 6,300.00 | 6,300.00 | 84,240,700 |
| 2026-02-25 | 6,725.00 | 6,850.00 | 6,350.00 | 6,775.00 | 6,775.00 | 82,122,500 |
| 2026-02-24 | 7,175.00 | 7,200.00 | 6,500.00 | 6,650.00 | 6,650.00 | 130,424,400 |
| 2026-02-23 | 7,250.00 | 7,375.00 | 7,075.00 | 7,125.00 | 7,125.00 | 57,348,600 |
| 2026-02-20 | 7,350.00 | 7,450.00 | 7,050.00 | 7,075.00 | 7,075.00 | 59,855,200 |
| 2026-02-19 | 7,625.00 | 7,700.00 | 7,250.00 | 7,325.00 | 7,325.00 | 61,414,900 |
| 2026-02-18 | 7,700.00 | 8,050.00 | 7,500.00 | 7,575.00 | 7,575.00 | 94,072,500 |
| 2026-02-13 | 7,325.00 | 7,625.00 | 7,025.00 | 7,450.00 | 7,450.00 | 88,749,800 |
| 2026-02-12 | 7,300.00 | 7,850.00 | 7,150.00 | 7,325.00 | 7,325.00 | 189,801,000 |
| 2026-02-11 | 6,075.00 | 7,150.00 | 6,075.00 | 7,125.00 | 7,125.00 | 235,537,400 |
| 2026-02-10 | 5,875.00 | 6,300.00 | 5,875.00 | 5,975.00 | 5,975.00 | 52,422,300 |
| 2026-02-09 | 5,825.00 | 6,050.00 | 5,550.00 | 6,025.00 | 6,025.00 | 53,057,200 |
| 2026-02-06 | 5,900.00 | 6,125.00 | 5,525.00 | 5,725.00 | 5,725.00 | 69,893,300 |
| 2026-02-05 | 6,175.00 | 6,750.00 | 6,125.00 | 6,125.00 | 6,125.00 | 93,564,700 |
| 2026-02-04 | 6,175.00 | 6,450.00 | 5,825.00 | 6,100.00 | 6,100.00 | 74,999,700 |
| 2026-02-03 | 5,550.00 | 6,375.00 | 5,200.00 | 6,150.00 | 6,150.00 | 161,637,400 |
| 2026-02-02 | 7,075.00 | 7,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 109,633,700 |
| 2026-01-30 | 7,700.00 | 8,075.00 | 6,925.00 | 7,050.00 | 7,050.00 | 113,612,500 |
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.