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 |
| 2025-10-17 | 7,075.00 | 7,100.00 | 6,575.00 | 6,650.00 | 6,650.00 | 80,748,000 |
| 2025-10-16 | 6,900.00 | 7,150.00 | 6,825.00 | 7,000.00 | 7,000.00 | 53,577,100 |
| 2025-10-15 | 6,700.00 | 7,075.00 | 6,350.00 | 6,700.00 | 6,700.00 | 73,494,000 |
| 2025-10-14 | 7,250.00 | 7,325.00 | 6,000.00 | 6,700.00 | 6,700.00 | 122,711,400 |
| 2025-10-13 | 6,950.00 | 7,325.00 | 6,900.00 | 7,050.00 | 7,050.00 | 60,714,900 |
| 2025-10-10 | 7,100.00 | 7,200.00 | 6,900.00 | 7,075.00 | 7,075.00 | 47,718,600 |
| 2025-10-09 | 7,400.00 | 7,500.00 | 6,800.00 | 7,075.00 | 7,075.00 | 52,779,900 |
| 2025-10-08 | 7,375.00 | 7,425.00 | 6,750.00 | 7,325.00 | 7,325.00 | 63,677,700 |
| 2025-10-07 | 7,375.00 | 7,650.00 | 7,200.00 | 7,275.00 | 7,275.00 | 130,531,200 |
| 2025-10-06 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2025-10-03 | 6,750.00 | 7,275.00 | 6,750.00 | 7,150.00 | 7,150.00 | 72,184,000 |
| 2025-10-02 | 6,650.00 | 6,950.00 | 6,500.00 | 6,750.00 | 6,750.00 | 40,690,300 |
| 2025-10-01 | 6,800.00 | 6,900.00 | 6,600.00 | 6,625.00 | 6,625.00 | 35,053,600 |
| 2025-09-30 | 6,925.00 | 7,025.00 | 6,550.00 | 6,775.00 | 6,775.00 | 61,096,100 |
| 2025-09-29 | 6,850.00 | 7,350.00 | 6,750.00 | 6,850.00 | 6,850.00 | 103,372,900 |
| 2025-09-26 | 6,200.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 72,286,500 |
| 2025-09-25 | 6,475.00 | 6,725.00 | 6,100.00 | 6,175.00 | 6,175.00 | 100,440,300 |
| 2025-09-24 | 6,000.00 | 6,975.00 | 5,950.00 | 6,475.00 | 6,475.00 | 210,347,400 |
| 2025-09-23 | 5,675.00 | 6,425.00 | 5,450.00 | 6,175.00 | 6,175.00 | 130,532,300 |
| 2025-09-22 | 5,400.00 | 5,600.00 | 5,300.00 | 5,475.00 | 5,475.00 | 96,555,800 |
| 2025-09-19 | 5,175.00 | 5,675.00 | 4,970.00 | 5,300.00 | 5,300.00 | 174,129,400 |
| 2025-09-18 | 4,540.00 | 5,250.00 | 4,540.00 | 5,150.00 | 5,150.00 | 220,682,400 |
| 2025-09-17 | 4,200.00 | 4,550.00 | 4,200.00 | 4,490.00 | 4,490.00 | 194,431,700 |
| 2025-09-16 | 4,160.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,190.00 | 83,638,300 |
| 2025-09-15 | 3,890.00 | 4,150.00 | 3,880.00 | 4,110.00 | 4,110.00 | 103,303,000 |
| 2025-09-12 | 3,750.00 | 3,920.00 | 3,750.00 | 3,870.00 | 3,870.00 | 74,013,200 |
| 2025-09-11 | 3,480.00 | 3,780.00 | 3,480.00 | 3,720.00 | 3,720.00 | 70,476,300 |
| 2025-09-10 | 3,510.00 | 3,530.00 | 3,460.00 | 3,480.00 | 3,480.00 | 21,712,400 |
| 2025-09-09 | 3,500.00 | 3,620.00 | 3,370.00 | 3,470.00 | 3,470.00 | 50,194,600 |
| 2025-09-08 | 3,690.00 | 3,710.00 | 3,520.00 | 3,520.00 | 3,520.00 | 35,700,800 |
| 2025-09-05 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0 |
| 2025-09-04 | 3,700.00 | 3,760.00 | 3,680.00 | 3,690.00 | 3,690.00 | 22,053,000 |
| 2025-09-03 | 3,800.00 | 3,820.00 | 3,700.00 | 3,700.00 | 3,700.00 | 16,986,200 |
| 2025-09-02 | 3,740.00 | 3,800.00 | 3,730.00 | 3,750.00 | 3,750.00 | 25,294,900 |
| 2025-09-01 | 3,540.00 | 3,800.00 | 3,520.00 | 3,700.00 | 3,700.00 | 76,104,800 |
| 2025-08-29 | 3,800.00 | 3,850.00 | 3,600.00 | 3,790.00 | 3,790.00 | 117,258,100 |
| 2025-08-28 | 4,000.00 | 4,020.00 | 3,880.00 | 3,910.00 | 3,910.00 | 39,927,800 |
| 2025-08-27 | 3,970.00 | 4,090.00 | 3,950.00 | 3,960.00 | 3,960.00 | 52,837,100 |
| 2025-08-26 | 4,000.00 | 4,010.00 | 3,910.00 | 4,010.00 | 4,010.00 | 104,270,500 |
| 2025-08-25 | 4,070.00 | 4,100.00 | 3,960.00 | 4,000.00 | 4,000.00 | 37,128,300 |
| 2025-08-22 | 4,100.00 | 4,120.00 | 4,050.00 | 4,050.00 | 4,050.00 | 26,128,400 |
| 2025-08-21 | 4,120.00 | 4,190.00 | 3,960.00 | 4,090.00 | 4,090.00 | 57,250,100 |
| 2025-08-20 | 4,060.00 | 4,190.00 | 3,990.00 | 4,100.00 | 4,100.00 | 99,941,800 |
| 2025-08-19 | 3,840.00 | 4,050.00 | 3,840.00 | 4,030.00 | 4,030.00 | 76,204,300 |
| 2025-08-18 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0 |
| 2025-08-15 | 4,080.00 | 4,090.00 | 3,810.00 | 3,810.00 | 3,810.00 | 81,850,800 |
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.