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
2025-05-153,150.003,250.003,120.003,150.003,150.0080,038,400
2025-05-142,990.003,120.002,940.003,120.003,120.0093,096,100
2025-05-092,930.002,970.002,860.002,900.002,900.0038,081,800
2025-05-083,060.003,060.002,870.002,910.002,910.0078,796,400
2025-05-072,990.003,180.002,990.003,060.003,060.00106,254,500
2025-05-062,900.002,980.002,850.002,950.002,950.0073,267,100
2025-05-052,900.002,990.002,860.002,880.002,880.0050,147,800
2025-05-022,860.002,920.002,850.002,850.002,850.0040,748,800
2025-04-302,780.002,940.002,780.002,850.002,850.0079,701,200
2025-04-292,940.002,960.002,750.002,760.002,760.0099,880,600
2025-04-282,510.002,970.002,480.002,900.002,882.81252,943,000
2025-04-252,460.002,480.002,440.002,450.002,435.4820,473,700
2025-04-242,530.002,570.002,420.002,440.002,425.5449,867,900
2025-04-232,450.002,580.002,420.002,500.002,485.1878,421,500
2025-04-222,320.002,410.002,240.002,370.002,355.9545,557,400
2025-04-212,340.002,430.002,280.002,310.002,296.3136,795,900
2025-04-172,340.002,390.002,300.002,300.002,286.3724,223,500
2025-04-162,440.002,490.002,300.002,310.002,296.3150,652,500
2025-04-152,350.002,530.002,350.002,420.002,405.6677,178,100
2025-04-142,100.002,430.002,080.002,340.002,326.1396,662,200
2025-04-112,170.002,380.002,090.002,250.002,236.66114,656,400
2025-04-102,150.002,280.002,060.002,170.002,157.14156,867,900
2025-04-092,030.002,130.001,850.001,875.001,863.8997,911,400
2025-04-082,080.002,250.002,080.002,080.002,067.67111,343,500
2025-03-272,430.002,560.002,380.002,440.002,425.5449,832,500
2025-03-262,360.002,490.002,350.002,430.002,415.6043,721,800
2025-03-252,480.002,530.002,340.002,340.002,326.1348,045,000
2025-03-242,670.002,670.002,240.002,450.002,435.48121,077,400
2025-03-212,740.002,820.002,550.002,690.002,674.05130,703,800
2025-03-202,650.002,860.002,630.002,700.002,684.00141,774,000
2025-03-192,440.002,700.002,250.002,620.002,604.47186,693,200
2025-03-182,800.002,810.002,050.002,410.002,395.71258,089,600
2025-03-172,950.002,980.002,610.002,730.002,713.82114,594,800
2025-03-143,020.003,020.002,860.002,900.002,882.81217,428,700
2025-03-133,120.003,170.003,010.003,010.002,992.1632,893,300
2025-03-123,190.003,240.003,060.003,080.003,061.7452,345,100
2025-03-113,050.003,220.003,010.003,190.003,171.0972,565,900
2025-03-103,370.003,410.003,150.003,180.003,161.1563,540,800
2025-03-073,380.003,550.003,300.003,360.003,340.08145,989,500
2025-03-063,110.003,380.003,090.003,380.003,359.96103,040,400
2025-03-052,990.003,120.002,970.003,000.002,982.2289,755,500
2025-03-043,300.003,350.002,730.002,980.002,962.34164,909,500
2025-03-033,240.003,420.003,210.003,360.003,340.0865,278,100
2025-02-283,380.003,530.003,050.003,150.003,131.3391,351,100
2025-02-273,350.003,540.003,220.003,430.003,409.6787,314,900
2025-02-263,290.003,430.003,200.003,320.003,300.3263,984,100
2025-02-253,400.003,440.003,030.003,250.003,230.7481,084,800
2025-02-243,640.003,640.003,360.003,400.003,379.8588,744,200
2025-02-213,710.003,770.003,640.003,640.003,618.4232,219,000
2025-02-203,830.003,860.003,680.003,700.003,678.0751,367,000
2025-02-193,850.003,890.003,770.003,820.003,797.3647,897,500
2025-02-183,790.003,940.003,720.003,820.003,797.3688,420,600
2025-02-173,520.003,810.003,480.003,750.003,727.77118,318,300
2025-02-143,450.003,560.003,410.003,470.003,449.4366,233,600
2025-02-133,480.003,500.003,350.003,420.003,399.7358,553,100
2025-02-123,270.003,480.003,220.003,400.003,379.8591,461,500
2025-02-113,590.003,680.003,160.003,220.003,200.91193,300,800
2025-02-103,100.003,490.002,880.003,490.003,469.31266,838,100
2025-02-072,870.003,390.002,870.002,880.002,862.93390,669,300
2025-02-063,880.003,940.003,800.003,820.003,797.3632,796,800
← NewerPage 7 of 21 · 1,215 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.