Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,050.00 | 8,125.00 | 7,675.00 | 7,925.00 | 7,925.00 | 118,597,100 |
| 2025-11-05 | 7,250.00 | 7,600.00 | 7,125.00 | 7,600.00 | 7,600.00 | 76,693,400 |
| 2025-11-04 | 7,400.00 | 7,750.00 | 7,200.00 | 7,300.00 | 7,300.00 | 139,908,200 |
| 2025-11-03 | 6,800.00 | 7,375.00 | 6,800.00 | 7,300.00 | 7,300.00 | 69,127,700 |
| 2025-10-31 | 6,850.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | 26,655,800 |
| 2025-10-30 | 7,000.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,800.00 | 28,305,600 |
| 2025-10-29 | 6,600.00 | 6,950.00 | 6,575.00 | 6,950.00 | 6,950.00 | 54,041,600 |
| 2025-10-28 | 6,575.00 | 6,800.00 | 6,175.00 | 6,550.00 | 6,550.00 | 92,052,500 |
| 2025-10-27 | 7,225.00 | 7,375.00 | 6,100.00 | 6,475.00 | 6,475.00 | 357,028,400 |
| 2025-10-24 | 7,250.00 | 7,550.00 | 7,125.00 | 7,150.00 | 7,150.00 | 48,095,000 |
| 2025-10-23 | 7,600.00 | 7,750.00 | 7,150.00 | 7,250.00 | 7,250.00 | 104,234,900 |
| 2025-10-22 | 7,075.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 137,188,300 |
| 2025-10-21 | 6,775.00 | 7,100.00 | 6,775.00 | 6,875.00 | 6,875.00 | 45,997,300 |
| 2025-10-20 | 6,900.00 | 7,100.00 | 6,700.00 | 6,775.00 | 6,775.00 | 54,061,800 |
← NewerPage 5 of 5 · 254 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.