Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-143,940.004,020.003,920.004,010.004,010.0074,632,600
2025-08-133,910.004,060.003,850.003,910.003,910.00136,944,100
2025-08-123,700.003,880.003,630.003,860.003,860.00103,248,200
2025-08-113,750.003,780.003,670.003,710.003,710.0027,975,600
2025-08-084,150.004,150.003,670.003,750.003,750.00164,440,600
2025-08-073,570.003,580.003,390.003,440.003,440.0069,643,700
2025-08-063,510.003,720.003,510.003,590.003,590.0068,128,800
2025-08-053,630.003,680.003,350.003,480.003,480.0094,201,700
2025-08-043,900.003,900.003,510.003,630.003,630.0088,440,700
2025-08-013,830.003,960.003,780.003,910.003,910.0063,230,100
2025-07-313,830.003,890.003,680.003,780.003,780.0040,114,900
2025-07-303,900.003,950.003,800.003,820.003,820.0041,644,400
2025-07-293,940.003,950.003,850.003,900.003,900.0056,356,300
2025-07-283,660.003,970.003,650.003,920.003,920.00133,948,800
2025-07-253,700.003,750.003,550.003,620.003,620.0082,630,300
2025-07-243,800.003,880.003,660.003,700.003,700.0062,509,400
2025-07-233,800.003,850.003,570.003,780.003,780.00103,953,100
2025-07-224,150.004,160.003,780.003,830.003,830.00102,846,700
2025-07-214,210.004,250.004,020.004,110.004,110.0085,882,200
2025-07-184,240.004,330.004,160.004,180.004,180.0089,604,300
2025-07-174,170.004,280.004,130.004,180.004,180.00100,951,900
2025-07-164,020.004,230.003,800.004,160.004,160.00180,702,600
2025-07-153,970.004,450.003,700.003,990.003,990.00331,523,900
2025-07-143,600.003,980.003,450.003,980.003,980.00390,457,300
2025-07-113,170.003,230.003,150.003,190.003,190.0085,345,900
2025-07-102,830.003,150.002,800.003,140.003,140.00147,910,400
2025-07-092,850.002,900.002,800.002,830.002,830.0033,144,300
2025-07-082,720.002,880.002,710.002,830.002,830.0049,758,100
2025-07-072,610.002,740.002,600.002,720.002,720.0032,421,400
2025-07-042,590.002,640.002,580.002,600.002,600.0011,773,400
2025-07-032,650.002,670.002,580.002,580.002,580.0011,805,300
2025-07-022,740.002,780.002,610.002,620.002,620.0023,255,200
2025-07-012,760.002,850.002,720.002,730.002,730.0041,434,600
2025-06-302,580.002,810.002,570.002,790.002,790.0052,029,300
2025-06-262,540.002,620.002,520.002,550.002,550.0031,055,200
2025-06-252,690.002,720.002,530.002,540.002,540.0046,757,600
2025-06-242,700.002,770.002,660.002,660.002,660.0044,309,200
2025-06-232,620.002,680.002,510.002,610.002,610.0051,869,400
2025-06-202,790.002,830.002,710.002,710.002,710.0035,167,000
2025-06-192,970.002,990.002,710.002,790.002,790.0078,966,300
2025-06-183,020.003,040.002,920.002,960.002,960.0038,418,200
2025-06-173,100.003,100.003,000.003,010.003,010.0026,630,400
2025-06-163,110.003,130.003,030.003,040.003,040.0035,691,700
2025-06-133,140.003,170.003,070.003,090.003,090.0035,960,300
2025-06-123,130.003,230.003,120.003,140.003,140.0031,080,700
2025-06-113,260.003,380.003,140.003,160.003,160.00125,096,500
2025-06-102,940.003,200.002,940.003,200.003,200.00102,406,600
2025-06-052,900.003,030.002,900.002,930.002,930.0043,334,300
2025-06-043,030.003,040.002,900.002,900.002,900.0040,726,800
2025-06-033,070.003,070.002,980.003,010.003,010.0023,131,600
2025-06-023,140.003,170.003,040.003,050.003,050.0037,417,300
2025-05-283,030.003,160.002,930.003,100.003,100.0078,468,800
2025-05-273,100.003,120.003,000.003,030.003,030.0032,531,100
2025-05-263,130.003,170.003,060.003,080.003,080.0033,312,400
2025-05-233,100.003,170.003,060.003,120.003,120.0027,108,300
2025-05-223,140.003,180.003,080.003,090.003,090.0025,215,500
2025-05-213,170.003,210.003,090.003,120.003,120.0036,184,500
2025-05-203,240.003,290.003,170.003,170.003,170.0084,588,600
2025-05-193,220.003,240.003,150.003,150.003,150.0027,266,400
2025-05-163,160.003,270.003,070.003,200.003,200.0071,399,600
← NewerPage 6 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-04-3017.8380 IDR
2024-05-1349.5418 IDR
2023-05-251,145.9037 IDR
2021-05-11115.2719 IDR
2020-04-22108.4722 IDR
2019-05-02123.5393 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.