Petrosea Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 2,710.00 | 2,710.00 | 2,530.00 | 2,560.00 | 200.03 | 15,013,000 |
| 2021-11-12 | 2,760.00 | 2,780.00 | 2,650.00 | 2,710.00 | 211.75 | 7,127,000 |
| 2021-11-11 | 2,810.00 | 2,810.00 | 2,700.00 | 2,760.00 | 215.66 | 5,625,000 |
| 2021-11-10 | 2,800.00 | 2,880.00 | 2,770.00 | 2,800.00 | 218.78 | 11,407,000 |
| 2021-11-09 | 2,780.00 | 2,930.00 | 2,780.00 | 2,800.00 | 218.78 | 38,225,000 |
| 2021-11-08 | 2,610.00 | 2,800.00 | 2,600.00 | 2,770.00 | 216.44 | 27,144,000 |
| 2021-11-05 | 2,630.00 | 2,630.00 | 2,590.00 | 2,600.00 | 203.16 | 5,208,000 |
| 2021-11-04 | 2,570.00 | 2,600.00 | 2,550.00 | 2,600.00 | 203.16 | 6,847,000 |
| 2021-11-03 | 2,460.00 | 2,550.00 | 2,460.00 | 2,550.00 | 199.25 | 5,934,000 |
| 2021-11-02 | 2,530.00 | 2,530.00 | 2,460.00 | 2,460.00 | 192.22 | 5,938,000 |
| 2021-11-01 | 2,520.00 | 2,540.00 | 2,440.00 | 2,500.00 | 195.34 | 9,126,000 |
| 2021-10-29 | 2,480.00 | 2,540.00 | 2,480.00 | 2,540.00 | 198.47 | 6,267,000 |
| 2021-10-28 | 2,580.00 | 2,580.00 | 2,450.00 | 2,480.00 | 193.78 | 15,317,000 |
| 2021-10-27 | 2,630.00 | 2,640.00 | 2,560.00 | 2,580.00 | 201.59 | 6,742,000 |
| 2021-10-26 | 2,620.00 | 2,650.00 | 2,590.00 | 2,620.00 | 204.72 | 6,778,000 |
| 2021-10-25 | 2,540.00 | 2,650.00 | 2,520.00 | 2,620.00 | 204.72 | 16,730,000 |
← NewerPage 21 of 21 · 1,216 trading days
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.