See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-315,200.005,200.005,025.005,100.00398.5010,039,000
2023-01-305,100.005,250.005,075.005,125.00400.459,785,000
2023-01-275,075.005,200.005,000.005,100.00398.5010,734,000
2023-01-265,000.005,250.005,000.005,075.00396.5513,509,000
2023-01-254,660.004,930.004,660.004,930.00385.2213,659,000
2023-01-244,400.004,590.004,400.004,590.00358.6512,777,000
2023-01-204,270.004,370.004,270.004,280.00334.4311,978,000
2023-01-194,400.004,400.004,270.004,270.00333.659,287,000
2023-01-184,200.004,460.004,200.004,350.00339.9011,136,000
2023-01-174,140.004,150.004,120.004,140.00323.4912,840,000
2023-01-164,190.004,190.004,110.004,140.00323.4911,956,000
2023-01-134,240.004,240.004,190.004,190.00327.3913,073,000
2023-01-124,240.004,300.004,200.004,240.00331.3013,233,000
2023-01-114,230.004,250.004,210.004,240.00331.3011,302,000
2023-01-104,230.004,280.004,180.004,230.00330.527,458,000
2023-01-094,200.004,260.004,150.004,230.00330.5210,992,000
2023-01-064,150.004,240.004,110.004,190.00327.3912,288,000
2023-01-054,370.004,370.004,160.004,160.00325.058,244,000
2023-01-044,390.004,410.004,290.004,340.00339.1210,214,000
2023-01-034,230.004,380.004,230.004,330.00338.3310,440,000
2023-01-024,330.004,450.004,260.004,280.00334.435,534,000
2022-12-304,350.004,450.004,330.004,330.00338.339,466,000
2022-12-294,480.004,500.004,330.004,330.00338.3312,372,000
2022-12-284,470.004,520.004,370.004,480.00350.053,329,000
2022-12-274,400.004,580.004,370.004,470.00349.275,183,000
2022-12-264,550.004,600.004,320.004,380.00342.243,256,000
2022-12-234,050.004,640.004,050.004,520.00353.1813,758,000
2022-12-224,000.004,030.004,000.004,030.00314.89857,000
2022-12-214,050.004,050.004,000.004,000.00312.55921,000
2022-12-204,000.004,050.004,000.004,050.00316.462,660,000
2022-12-194,020.004,020.003,990.003,990.00311.772,432,000
2022-12-164,010.004,080.004,000.004,020.00314.111,174,000
2022-12-154,000.004,010.003,980.003,990.00311.773,131,000
2022-12-144,050.004,100.003,980.003,980.00310.996,892,000
2022-12-134,010.004,150.004,000.004,030.00314.892,794,000
2022-12-124,070.004,070.004,000.004,010.00313.333,532,000
2022-12-094,080.004,180.004,000.004,070.00318.021,854,000
2022-12-084,150.004,340.004,000.004,080.00318.808,991,000
2022-12-073,900.004,280.003,900.004,120.00321.9313,303,000
2022-12-063,700.003,890.003,700.003,890.00303.953,236,000
2022-12-053,800.003,820.003,700.003,700.00289.118,000,000
2022-12-023,860.003,950.003,750.003,800.00296.925,067,000
2022-12-013,600.004,030.003,600.003,830.00299.2714,202,000
2022-11-303,380.003,590.003,380.003,590.00280.5113,958,000
2022-11-293,300.003,370.003,290.003,370.00263.3211,332,000
2022-11-283,260.003,370.003,260.003,300.00257.854,835,000
2022-11-253,270.003,280.003,250.003,260.00254.734,539,000
2022-11-243,260.003,280.003,220.003,250.00253.956,505,000
2022-11-233,200.003,200.003,190.003,200.00250.042,145,000
2022-11-223,210.003,210.003,170.003,200.00250.045,096,000
2022-11-213,210.003,220.003,150.003,210.00250.821,059,000
2022-11-183,160.003,240.003,100.003,210.00250.823,764,000
2022-11-173,120.003,190.003,030.003,160.00246.911,758,000
2022-11-163,180.003,200.003,100.003,140.00245.353,923,000
2022-11-153,260.003,300.003,170.003,180.00248.487,863,000
2022-11-142,950.003,300.002,910.003,260.00254.7322,194,000
2022-11-112,910.002,940.002,890.002,920.00228.161,658,000
2022-11-102,930.002,930.002,900.002,930.00228.94919,000
2022-11-092,950.003,000.002,920.002,940.00229.721,383,000
2022-11-082,920.003,000.002,900.002,950.00230.502,381,000
← NewerPage 16 of 21 · 1,222 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.