Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3,880.00 | 3,940.00 | 3,800.00 | 3,820.00 | 3,797.36 | 32,796,800 |
| 2025-02-05 | 3,950.00 | 3,970.00 | 3,820.00 | 3,820.00 | 3,797.36 | 31,873,600 |
| 2025-02-04 | 3,840.00 | 3,980.00 | 3,780.00 | 3,880.00 | 3,857.00 | 69,665,600 |
| 2025-02-03 | 3,920.00 | 3,920.00 | 3,600.00 | 3,770.00 | 3,747.65 | 122,867,600 |
| 2025-01-31 | 4,070.00 | 4,080.00 | 3,960.00 | 3,960.00 | 3,936.53 | 49,230,900 |
| 2025-01-30 | 4,030.00 | 4,120.00 | 3,950.00 | 4,020.00 | 3,996.17 | 71,999,000 |
| 2025-01-24 | 3,900.00 | 4,050.00 | 3,660.00 | 3,950.00 | 3,926.59 | 131,320,900 |
| 2025-01-23 | 4,020.00 | 4,170.00 | 3,750.00 | 3,870.00 | 3,847.06 | 180,208,300 |
| 2025-01-22 | 4,150.00 | 4,290.00 | 4,000.00 | 4,020.00 | 3,996.17 | 122,844,300 |
| 2025-01-21 | 4,260.00 | 4,560.00 | 4,120.00 | 4,180.00 | 4,155.22 | 223,480,800 |
| 2025-01-20 | 3,800.00 | 4,220.00 | 3,800.00 | 4,180.00 | 4,155.22 | 164,346,400 |
| 2025-01-17 | 3,570.00 | 3,740.00 | 3,520.00 | 3,700.00 | 3,678.07 | 101,731,700 |
| 2025-01-16 | 3,440.00 | 3,550.00 | 3,170.00 | 3,550.00 | 3,528.96 | 101,176,000 |
| 2025-01-15 | 3,520.00 | 3,590.00 | 3,310.00 | 3,390.00 | 3,369.91 | 106,127,600 |
| 2025-01-14 | 3,570.00 | 3,690.00 | 3,390.00 | 3,520.00 | 3,499.13 | 104,614,000 |
| 2025-01-13 | 3,420.00 | 3,760.00 | 3,350.00 | 3,520.00 | 3,499.13 | 200,521,900 |
| 2025-01-10 | 3,110.00 | 3,400.00 | 3,110.00 | 3,380.00 | 3,359.96 | 122,002,200 |
| 2025-01-09 | 2,900.00 | 3,390.00 | 2,900.00 | 3,090.00 | 3,071.68 | 185,036,300 |
| 2025-01-08 | 2,710.00 | 2,930.00 | 2,660.00 | 2,910.00 | 2,892.75 | 96,853,200 |
| 2025-01-07 | 2,800.00 | 2,840.00 | 2,660.00 | 2,710.00 | 2,693.94 | 34,628,100 |
| 2025-01-06 | 2,900.00 | 2,950.00 | 2,750.00 | 2,800.00 | 2,783.40 | 53,455,100 |
| 2025-01-03 | 2,820.00 | 2,980.00 | 2,790.00 | 2,880.00 | 2,862.93 | 126,582,100 |
| 2025-01-02 | 27,950.00 | 28,325.00 | 26,250.00 | 27,450.00 | 2,728.73 | 75,120,000 |
| 2024-12-30 | 28,700.00 | 28,775.00 | 27,525.00 | 27,625.00 | 2,746.12 | 39,155,000 |
| 2024-12-27 | 28,175.00 | 28,750.00 | 28,175.00 | 28,300.00 | 2,813.22 | 32,556,000 |
| 2024-12-24 | 28,300.00 | 28,825.00 | 27,975.00 | 28,050.00 | 2,788.37 | 35,805,000 |
| 2024-12-23 | 27,625.00 | 29,300.00 | 27,625.00 | 28,150.00 | 2,798.31 | 78,727,000 |
| 2024-12-20 | 26,750.00 | 27,750.00 | 26,700.00 | 27,500.00 | 2,733.70 | 60,431,000 |
| 2024-12-19 | 26,750.00 | 26,925.00 | 26,100.00 | 26,500.00 | 2,634.29 | 39,847,000 |
| 2024-12-18 | 25,425.00 | 26,700.00 | 25,425.00 | 26,675.00 | 2,651.69 | 48,357,000 |
| 2024-12-17 | 25,725.00 | 26,350.00 | 24,825.00 | 25,250.00 | 2,510.03 | 48,490,000 |
| 2024-12-16 | 25,775.00 | 26,450.00 | 24,700.00 | 25,725.00 | 2,557.25 | 47,285,000 |
| 2024-12-13 | 26,275.00 | 26,975.00 | 24,500.00 | 25,500.00 | 2,534.88 | 41,585,000 |
| 2024-12-12 | 26,500.00 | 27,800.00 | 26,000.00 | 26,200.00 | 2,604.47 | 75,343,000 |
| 2024-12-11 | 25,600.00 | 26,725.00 | 25,600.00 | 26,400.00 | 2,624.35 | 53,833,000 |
| 2024-12-10 | 24,500.00 | 25,625.00 | 24,000.00 | 25,450.00 | 2,529.91 | 56,992,000 |
| 2024-12-09 | 24,500.00 | 24,700.00 | 24,075.00 | 24,250.00 | 2,410.63 | 52,191,000 |
| 2024-12-06 | 24,000.00 | 25,225.00 | 23,800.00 | 24,700.00 | 2,455.36 | 89,270,000 |
| 2024-12-05 | 23,225.00 | 24,975.00 | 23,150.00 | 23,800.00 | 2,365.89 | 86,734,000 |
| 2024-12-04 | 21,675.00 | 23,300.00 | 21,600.00 | 23,175.00 | 2,303.76 | 69,122,000 |
| 2024-12-03 | 21,975.00 | 22,400.00 | 21,450.00 | 21,700.00 | 2,157.14 | 41,912,000 |
| 2024-12-02 | 19,950.00 | 22,000.00 | 19,850.00 | 21,875.00 | 2,174.53 | 93,944,000 |
| 2024-11-29 | 18,950.00 | 20,000.00 | 18,775.00 | 19,725.00 | 1,960.81 | 73,308,000 |
| 2024-11-28 | 18,825.00 | 19,250.00 | 18,750.00 | 18,925.00 | 1,881.28 | 40,655,000 |
| 2024-11-26 | 19,125.00 | 19,250.00 | 18,500.00 | 18,625.00 | 1,851.46 | 46,076,000 |
| 2024-11-25 | 18,875.00 | 19,175.00 | 18,850.00 | 18,950.00 | 1,883.77 | 29,845,000 |
| 2024-11-22 | 18,850.00 | 19,350.00 | 18,800.00 | 18,875.00 | 1,876.31 | 27,856,000 |
| 2024-11-21 | 19,300.00 | 19,800.00 | 18,825.00 | 18,850.00 | 1,873.83 | 44,308,000 |
| 2024-11-20 | 18,750.00 | 19,400.00 | 18,750.00 | 19,250.00 | 1,913.59 | 42,644,000 |
| 2024-11-19 | 18,425.00 | 19,300.00 | 18,275.00 | 18,700.00 | 1,858.92 | 52,150,000 |
| 2024-11-18 | 18,650.00 | 18,650.00 | 18,075.00 | 18,375.00 | 1,826.61 | 37,094,000 |
| 2024-11-15 | 18,725.00 | 18,850.00 | 17,400.00 | 18,450.00 | 1,834.06 | 52,897,000 |
| 2024-11-14 | 19,250.00 | 19,325.00 | 18,400.00 | 18,575.00 | 1,846.49 | 49,580,000 |
| 2024-11-13 | 18,775.00 | 19,450.00 | 18,300.00 | 19,250.00 | 1,913.59 | 47,875,000 |
| 2024-11-12 | 19,300.00 | 20,000.00 | 18,650.00 | 18,775.00 | 1,866.37 | 104,337,000 |
| 2024-11-11 | 18,300.00 | 19,275.00 | 18,300.00 | 19,175.00 | 1,906.13 | 86,953,000 |
| 2024-11-08 | 18,150.00 | 18,625.00 | 17,975.00 | 18,250.00 | 1,814.18 | 74,148,000 |
| 2024-11-07 | 17,400.00 | 19,125.00 | 17,150.00 | 17,775.00 | 1,766.96 | 112,269,000 |
| 2024-11-06 | 17,200.00 | 17,825.00 | 16,775.00 | 16,975.00 | 1,687.44 | 74,261,000 |
| 2024-11-05 | 17,675.00 | 17,725.00 | 17,000.00 | 17,200.00 | 1,709.80 | 49,550,000 |
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.