Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 17,925.00 | 18,500.00 | 17,450.00 | 17,575.00 | 1,747.08 | 72,929,000 |
| 2024-11-01 | 18,500.00 | 19,075.00 | 17,900.00 | 17,925.00 | 1,781.87 | 148,947,000 |
| 2024-10-31 | 16,825.00 | 19,975.00 | 16,675.00 | 18,200.00 | 1,809.21 | 247,886,000 |
| 2024-10-30 | 16,825.00 | 17,050.00 | 16,600.00 | 16,675.00 | 1,657.62 | 31,100,000 |
| 2024-10-29 | 16,500.00 | 17,225.00 | 16,500.00 | 16,800.00 | 1,670.04 | 49,544,000 |
| 2024-10-28 | 16,925.00 | 17,275.00 | 16,300.00 | 16,300.00 | 1,620.34 | 61,580,000 |
| 2024-10-25 | 17,050.00 | 17,500.00 | 16,800.00 | 16,900.00 | 1,679.98 | 51,884,000 |
| 2024-10-24 | 16,500.00 | 17,800.00 | 16,500.00 | 17,000.00 | 1,689.92 | 116,772,000 |
| 2024-10-23 | 17,600.00 | 18,075.00 | 16,350.00 | 16,500.00 | 1,640.22 | 163,249,000 |
| 2024-10-22 | 14,375.00 | 17,200.00 | 14,350.00 | 17,200.00 | 1,709.80 | 187,389,000 |
| 2024-10-21 | 14,350.00 | 14,575.00 | 14,350.00 | 14,350.00 | 1,426.49 | 28,918,000 |
| 2024-10-18 | 14,600.00 | 14,725.00 | 14,325.00 | 14,325.00 | 1,424.01 | 30,350,000 |
| 2024-10-17 | 14,450.00 | 14,675.00 | 14,275.00 | 14,500.00 | 1,441.40 | 38,640,000 |
| 2024-10-16 | 14,400.00 | 14,675.00 | 14,200.00 | 14,325.00 | 1,424.01 | 34,219,000 |
| 2024-10-15 | 14,600.00 | 14,850.00 | 14,250.00 | 14,400.00 | 1,431.46 | 37,736,000 |
| 2024-10-14 | 14,125.00 | 14,975.00 | 14,125.00 | 14,450.00 | 1,436.43 | 67,755,000 |
| 2024-10-11 | 13,875.00 | 14,250.00 | 13,850.00 | 14,100.00 | 1,401.64 | 26,474,000 |
| 2024-10-10 | 14,225.00 | 14,250.00 | 13,750.00 | 13,800.00 | 1,371.82 | 31,475,000 |
| 2024-10-09 | 14,025.00 | 14,400.00 | 13,900.00 | 14,100.00 | 1,401.64 | 57,454,000 |
| 2024-10-08 | 13,250.00 | 13,950.00 | 13,100.00 | 13,950.00 | 1,386.73 | 48,228,000 |
| 2024-10-07 | 13,600.00 | 13,775.00 | 12,825.00 | 13,250.00 | 1,317.15 | 56,409,000 |
| 2024-10-04 | 14,050.00 | 14,125.00 | 13,400.00 | 13,400.00 | 1,332.06 | 55,010,000 |
| 2024-10-03 | 14,250.00 | 14,350.00 | 13,850.00 | 13,975.00 | 1,389.22 | 46,569,000 |
| 2024-10-02 | 14,500.00 | 14,600.00 | 13,650.00 | 14,150.00 | 1,406.61 | 68,578,000 |
| 2024-10-01 | 14,100.00 | 14,700.00 | 14,100.00 | 14,375.00 | 1,428.98 | 108,097,000 |
| 2024-09-30 | 13,425.00 | 14,375.00 | 13,425.00 | 14,025.00 | 1,394.19 | 94,471,000 |
| 2024-09-27 | 13,925.00 | 14,200.00 | 13,275.00 | 13,450.00 | 1,337.03 | 105,827,000 |
| 2024-09-26 | 14,300.00 | 15,100.00 | 13,600.00 | 13,900.00 | 1,381.76 | 194,807,000 |
| 2024-09-25 | 13,750.00 | 15,200.00 | 13,750.00 | 14,200.00 | 1,411.58 | 254,784,000 |
| 2024-09-24 | 12,600.00 | 14,125.00 | 12,500.00 | 13,725.00 | 1,364.36 | 161,920,000 |
| 2024-09-23 | 11,625.00 | 12,650.00 | 11,575.00 | 12,450.00 | 1,237.62 | 76,215,000 |
| 2024-09-20 | 13,000.00 | 13,000.00 | 10,400.00 | 11,650.00 | 1,158.09 | 193,377,000 |
| 2024-09-19 | 13,100.00 | 13,300.00 | 12,950.00 | 13,000.00 | 1,292.29 | 44,252,000 |
| 2024-09-18 | 13,400.00 | 13,450.00 | 12,950.00 | 12,950.00 | 1,287.32 | 29,712,000 |
| 2024-09-17 | 13,350.00 | 13,925.00 | 12,875.00 | 13,300.00 | 1,322.12 | 98,796,000 |
| 2024-09-13 | 13,350.00 | 13,575.00 | 13,300.00 | 13,350.00 | 1,327.09 | 20,643,000 |
| 2024-09-12 | 13,425.00 | 13,650.00 | 13,250.00 | 13,350.00 | 1,327.09 | 39,752,000 |
| 2024-09-11 | 13,800.00 | 13,900.00 | 13,400.00 | 13,500.00 | 1,342.00 | 50,321,000 |
| 2024-09-10 | 13,650.00 | 14,200.00 | 13,600.00 | 13,725.00 | 1,364.36 | 82,681,000 |
| 2024-09-09 | 13,675.00 | 14,275.00 | 13,400.00 | 13,500.00 | 1,342.00 | 96,767,000 |
| 2024-09-06 | 13,300.00 | 13,800.00 | 13,250.00 | 13,650.00 | 1,356.91 | 66,556,000 |
| 2024-09-05 | 14,100.00 | 14,225.00 | 13,100.00 | 13,200.00 | 1,312.18 | 117,008,000 |
| 2024-09-04 | 12,800.00 | 14,000.00 | 12,725.00 | 14,000.00 | 1,391.70 | 139,334,000 |
| 2024-09-03 | 13,500.00 | 13,775.00 | 12,325.00 | 13,000.00 | 1,292.29 | 111,011,000 |
| 2024-09-02 | 12,900.00 | 14,425.00 | 12,850.00 | 13,250.00 | 1,317.15 | 231,690,000 |
| 2024-08-30 | 12,175.00 | 13,950.00 | 12,125.00 | 12,600.00 | 1,252.53 | 215,040,000 |
| 2024-08-29 | 11,200.00 | 12,850.00 | 11,075.00 | 12,125.00 | 1,205.31 | 332,822,000 |
| 2024-08-28 | 8,975.00 | 10,725.00 | 8,950.00 | 10,725.00 | 1,066.14 | 201,781,000 |
| 2024-08-27 | 8,950.00 | 9,100.00 | 8,850.00 | 8,950.00 | 889.69 | 15,498,000 |
| 2024-08-26 | 8,750.00 | 9,075.00 | 8,750.00 | 8,950.00 | 889.69 | 34,938,000 |
| 2024-08-23 | 8,500.00 | 8,925.00 | 8,500.00 | 8,700.00 | 864.84 | 21,792,000 |
| 2024-08-22 | 8,800.00 | 9,100.00 | 8,500.00 | 8,500.00 | 844.96 | 76,569,000 |
| 2024-08-21 | 8,625.00 | 8,825.00 | 8,550.00 | 8,800.00 | 874.78 | 21,857,000 |
| 2024-08-20 | 8,700.00 | 8,850.00 | 8,550.00 | 8,550.00 | 849.93 | 13,802,000 |
| 2024-08-19 | 8,700.00 | 8,900.00 | 8,650.00 | 8,675.00 | 862.36 | 20,020,000 |
| 2024-08-16 | 8,700.00 | 8,775.00 | 8,550.00 | 8,625.00 | 857.39 | 18,859,000 |
| 2024-08-15 | 8,700.00 | 8,850.00 | 8,475.00 | 8,625.00 | 857.39 | 28,342,000 |
| 2024-08-14 | 8,625.00 | 9,000.00 | 8,600.00 | 8,700.00 | 864.84 | 88,740,000 |
| 2024-08-13 | 7,925.00 | 8,650.00 | 7,900.00 | 8,600.00 | 854.90 | 68,488,000 |
| 2024-08-12 | 7,975.00 | 8,025.00 | 7,850.00 | 7,925.00 | 787.80 | 16,084,000 |
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.