Petrosea Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	2,550.00	2,550.00	2,480.00	2,520.00	196.91	5,322,000
2021-10-21	2,600.00	2,600.00	2,510.00	2,550.00	199.25	10,803,000
2021-10-19	2,630.00	2,630.00	2,570.00	2,590.00	202.38	10,538,000
2021-10-18	2,660.00	2,680.00	2,630.00	2,630.00	205.50	21,648,000
2021-10-15	2,740.00	2,740.00	2,650.00	2,660.00	207.84	13,205,000
2021-10-14	2,800.00	2,810.00	2,680.00	2,730.00	213.31	20,478,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.