See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.30▲ 3.85%
← PTRO.JK stock page

Petrosea Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-082,280.002,320.002,270.002,290.00178.9310,883,000
2022-02-072,270.002,300.002,260.002,270.00177.374,945,000
2022-02-042,230.002,260.002,230.002,250.00175.812,601,000
2022-02-032,260.002,280.002,220.002,220.00173.465,957,000
2022-02-022,290.002,310.002,260.002,260.00176.593,485,000
2022-01-312,300.002,330.002,290.002,290.00178.937,314,000
2022-01-282,310.002,320.002,290.002,300.00179.728,212,000
2022-01-272,290.002,320.002,290.002,300.00179.7217,865,000
2022-01-262,220.002,290.002,200.002,290.00178.937,049,000
2022-01-252,300.002,320.002,210.002,220.00173.469,900,000
2022-01-242,160.002,300.002,150.002,300.00179.7212,694,000
2022-01-212,150.002,180.002,100.002,160.00168.785,925,000
2022-01-202,160.002,190.002,110.002,150.00167.991,187,000
2022-01-192,180.002,190.002,150.002,160.00168.78793,000
2022-01-182,180.002,190.002,120.002,180.00170.342,381,000
2022-01-172,210.002,240.002,150.002,180.00170.344,662,000
2022-01-142,220.002,270.002,200.002,220.00173.461,570,000
2022-01-132,250.002,250.002,190.002,220.00173.462,012,000
2022-01-122,220.002,290.002,180.002,240.00175.038,718,000
2022-01-112,230.002,250.002,200.002,210.00172.681,870,000
2022-01-102,250.002,260.002,200.002,210.00172.683,106,000
2022-01-072,170.002,290.002,160.002,250.00175.8110,145,000
2022-01-062,220.002,240.002,120.002,170.00169.564,112,000
2022-01-052,200.002,260.002,200.002,220.00173.464,211,000
2022-01-042,130.002,210.002,100.002,200.00171.904,580,000
2022-01-032,200.002,200.002,100.002,130.00166.439,107,000
2021-12-302,230.002,230.002,150.002,170.00169.565,471,000
2021-12-292,240.002,250.002,210.002,230.00174.251,157,000
2021-12-282,210.002,250.002,210.002,230.00174.252,223,000
2021-12-272,200.002,200.002,180.002,180.00170.343,121,000
2021-12-242,200.002,200.002,180.002,200.00171.902,055,000
2021-12-232,220.002,220.002,190.002,200.00171.901,942,000
2021-12-222,230.002,250.002,220.002,220.00173.463,218,000
2021-12-212,200.002,230.002,170.002,230.00174.254,794,000
2021-12-202,340.002,340.002,200.002,200.00171.909,272,000
2021-12-172,360.002,370.002,290.002,300.00179.723,566,000
2021-12-162,360.002,380.002,300.002,330.00182.063,455,000
2021-12-152,360.002,390.002,300.002,360.00184.408,144,000
2021-12-142,380.002,400.002,310.002,350.00183.624,512,000
2021-12-132,340.002,390.002,320.002,370.00185.193,267,000
2021-12-102,390.002,390.002,310.002,340.00182.844,701,000
2021-12-092,440.002,450.002,360.002,380.00185.974,348,000
2021-12-082,360.002,400.002,350.002,400.00187.533,944,000
2021-12-072,370.002,390.002,340.002,350.00183.624,464,000
2021-12-062,400.002,440.002,350.002,370.00185.194,816,000
2021-12-032,380.002,420.002,340.002,340.00182.8413,040,000
2021-12-022,290.002,350.002,220.002,320.00181.287,044,000
2021-12-012,340.002,420.002,290.002,290.00178.935,663,000
2021-11-302,290.002,380.002,290.002,350.00183.625,403,000
2021-11-292,330.002,330.002,250.002,310.00180.5015,783,000
2021-11-262,480.002,480.002,320.002,340.00182.8415,961,000
2021-11-252,500.002,520.002,470.002,470.00193.005,820,000
2021-11-242,530.002,540.002,490.002,490.00194.567,054,000
2021-11-232,480.002,540.002,480.002,520.00196.919,586,000
2021-11-222,540.002,550.002,460.002,480.00193.7811,101,000
2021-11-192,510.002,550.002,500.002,540.00198.473,429,000
2021-11-182,570.002,580.002,500.002,510.00196.127,745,000
2021-11-172,580.002,580.002,530.002,570.00200.816,250,000
2021-11-162,570.002,610.002,560.002,580.00201.593,653,000
2021-11-152,710.002,710.002,530.002,560.00200.0315,013,000
← NewerPage 20 of 21 · 1,216 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.