Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,225.00 | 8,200.00 | 6,225.00 | 7,500.00 | 7,500.00 | 305,409,900 |
| 2026-01-28 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 24,610,400 |
| 2026-01-27 | 8,350.00 | 8,975.00 | 8,350.00 | 8,575.00 | 8,575.00 | 94,807,900 |
| 2026-01-26 | 8,775.00 | 9,350.00 | 8,275.00 | 8,325.00 | 8,325.00 | 198,254,900 |
| 2026-01-23 | 10,225.00 | 10,550.00 | 9,175.00 | 9,175.00 | 9,175.00 | 271,195,100 |
| 2026-01-22 | 12,350.00 | 12,350.00 | 10,775.00 | 10,775.00 | 10,775.00 | 132,960,900 |
| 2026-01-21 | 12,600.00 | 12,625.00 | 12,075.00 | 12,375.00 | 12,375.00 | 51,654,000 |
| 2026-01-20 | 12,800.00 | 12,850.00 | 12,300.00 | 12,725.00 | 12,725.00 | 62,862,100 |
| 2026-01-19 | 12,900.00 | 12,950.00 | 12,750.00 | 12,775.00 | 12,775.00 | 31,569,700 |
| 2026-01-16 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2026-01-15 | 12,675.00 | 13,000.00 | 12,625.00 | 12,900.00 | 12,900.00 | 56,258,500 |
| 2026-01-14 | 11,800.00 | 12,500.00 | 11,475.00 | 12,400.00 | 12,400.00 | 52,733,200 |
| 2026-01-13 | 11,450.00 | 11,575.00 | 11,000.00 | 11,525.00 | 11,525.00 | 44,901,000 |
| 2026-01-12 | 12,100.00 | 12,300.00 | 10,250.00 | 11,275.00 | 11,275.00 | 71,817,400 |
| 2026-01-09 | 12,325.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | 31,317,700 |
| 2026-01-08 | 11,925.00 | 12,600.00 | 11,900.00 | 12,275.00 | 12,275.00 | 44,383,600 |
| 2026-01-07 | 12,050.00 | 12,450.00 | 11,850.00 | 11,875.00 | 11,875.00 | 34,523,700 |
| 2026-01-06 | 11,325.00 | 12,000.00 | 11,250.00 | 11,975.00 | 11,975.00 | 43,194,600 |
| 2026-01-05 | 11,300.00 | 11,350.00 | 11,075.00 | 11,150.00 | 11,150.00 | 22,169,100 |
| 2026-01-02 | 11,000.00 | 11,375.00 | 10,950.00 | 11,200.00 | 11,200.00 | 22,826,900 |
| 2026-01-01 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 0 |
| 2025-12-31 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 10,925.00 | 0 |
| 2025-12-30 | 10,800.00 | 11,100.00 | 10,700.00 | 10,925.00 | 10,925.00 | 28,915,600 |
| 2025-12-29 | 10,500.00 | 10,875.00 | 10,500.00 | 10,800.00 | 10,800.00 | 16,662,400 |
| 2025-12-26 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-12-25 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2025-12-24 | 10,425.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 37,645,200 |
| 2025-12-23 | 10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 10,475.00 | 17,254,700 |
| 2025-12-22 | 10,775.00 | 10,850.00 | 10,625.00 | 10,700.00 | 10,700.00 | 10,485,300 |
| 2025-12-19 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 10,775.00 | 16,957,400 |
| 2025-12-18 | 10,925.00 | 11,225.00 | 10,500.00 | 10,850.00 | 10,850.00 | 52,667,900 |
| 2025-12-17 | 10,775.00 | 10,975.00 | 10,650.00 | 10,850.00 | 10,850.00 | 29,059,500 |
| 2025-12-16 | 10,500.00 | 10,775.00 | 10,425.00 | 10,725.00 | 10,725.00 | 15,948,300 |
| 2025-12-15 | 10,925.00 | 11,000.00 | 10,225.00 | 10,500.00 | 10,500.00 | 39,582,400 |
| 2025-12-12 | 11,000.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | 28,659,500 |
| 2025-12-11 | 10,500.00 | 11,150.00 | 10,250.00 | 11,025.00 | 11,025.00 | 89,726,100 |
| 2025-12-10 | 10,400.00 | 10,500.00 | 10,000.00 | 10,025.00 | 10,025.00 | 37,439,900 |
| 2025-12-09 | 10,775.00 | 10,825.00 | 10,100.00 | 10,400.00 | 10,400.00 | 41,691,000 |
| 2025-12-08 | 10,800.00 | 10,850.00 | 10,600.00 | 10,775.00 | 10,775.00 | 25,780,300 |
| 2025-12-05 | 10,375.00 | 10,875.00 | 10,375.00 | 10,750.00 | 10,750.00 | 34,024,300 |
| 2025-12-04 | 10,375.00 | 10,450.00 | 10,200.00 | 10,375.00 | 10,375.00 | 18,895,000 |
| 2025-12-03 | 10,275.00 | 10,500.00 | 10,225.00 | 10,325.00 | 10,325.00 | 20,071,500 |
| 2025-12-02 | 10,050.00 | 10,500.00 | 10,050.00 | 10,225.00 | 10,225.00 | 43,719,200 |
| 2025-12-01 | 10,100.00 | 10,150.00 | 9,925.00 | 10,025.00 | 10,025.00 | 27,897,700 |
| 2025-11-28 | 9,900.00 | 10,050.00 | 9,650.00 | 10,000.00 | 10,000.00 | 40,149,800 |
| 2025-11-27 | 9,950.00 | 10,125.00 | 9,900.00 | 9,950.00 | 9,950.00 | 33,059,700 |
| 2025-11-26 | 9,825.00 | 10,050.00 | 9,775.00 | 9,825.00 | 9,825.00 | 37,582,500 |
| 2025-11-25 | 9,825.00 | 10,050.00 | 9,525.00 | 9,750.00 | 9,750.00 | 54,413,200 |
| 2025-11-24 | 9,050.00 | 9,825.00 | 8,975.00 | 9,825.00 | 9,825.00 | 103,815,300 |
| 2025-11-21 | 8,925.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | 16,033,600 |
| 2025-11-20 | 8,950.00 | 9,075.00 | 8,925.00 | 8,950.00 | 8,950.00 | 14,593,300 |
| 2025-11-19 | 8,750.00 | 9,125.00 | 8,750.00 | 8,925.00 | 8,925.00 | 32,515,000 |
| 2025-11-18 | 9,075.00 | 9,075.00 | 8,700.00 | 8,750.00 | 8,750.00 | 32,629,100 |
| 2025-11-17 | 9,025.00 | 9,225.00 | 8,925.00 | 9,075.00 | 9,075.00 | 21,574,700 |
| 2025-11-14 | 9,125.00 | 9,250.00 | 8,975.00 | 9,025.00 | 9,025.00 | 28,722,300 |
| 2025-11-13 | 8,950.00 | 9,250.00 | 8,825.00 | 9,100.00 | 9,100.00 | 50,682,900 |
| 2025-11-12 | 8,750.00 | 9,075.00 | 8,625.00 | 8,800.00 | 8,800.00 | 43,347,600 |
| 2025-11-11 | 8,800.00 | 8,875.00 | 8,500.00 | 8,700.00 | 8,700.00 | 40,530,800 |
| 2025-11-10 | 8,650.00 | 9,050.00 | 8,550.00 | 8,800.00 | 8,800.00 | 80,167,200 |
| 2025-11-07 | 7,950.00 | 8,725.00 | 7,900.00 | 8,550.00 | 8,550.00 | 114,080,900 |
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.