Petrosea Tbk historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2,950.00	3,190.00	2,910.00	3,070.00	3,070.00	43,534,800
2026-10-21	3,180.00	3,230.00	2,980.00	3,060.00	3,060.00	70,704,200
2026-10-20	2,900.00	3,150.00	2,900.00	3,150.00	3,150.00	199,842,000
2026-10-19	3,110.00	3,110.00	3,110.00	3,110.00	3,110.00	3,615,400
2026-10-16	3,340.00	3,340.00	3,340.00	3,340.00	3,340.00	24,196,600
2026-10-15	4,050.00	4,090.00	3,840.00	3,920.00	3,920.00	47,973,300
2026-10-14	4,180.00	4,370.00	4,010.00	4,120.00	4,120.00	44,581,400
2026-10-13	3,990.00	4,280.00	3,940.00	4,180.00	4,180.00	47,740,700
2026-10-12	4,780.00	4,820.00	4,040.00	4,040.00	4,040.00	89,943,800
2026-10-09	4,750.00	4,830.00	4,530.00	4,750.00	4,750.00	43,558,600
2026-10-08	5,150.00	5,175.00	4,730.00	4,750.00	4,750.00	71,384,800
2026-10-07	5,200.00	5,275.00	5,125.00	5,150.00	5,150.00	26,890,100
2026-10-06	5,200.00	5,250.00	5,100.00	5,100.00	5,100.00	30,768,900
2026-10-05	5,200.00	5,275.00	5,050.00	5,150.00	5,150.00	27,907,300
2026-10-02	5,250.00	5,350.00	5,125.00	5,125.00	5,125.00	42,456,300
2026-10-01	5,125.00	5,325.00	5,100.00	5,225.00	5,225.00	54,164,300
2026-09-30	5,325.00	5,400.00	5,125.00	5,125.00	5,125.00	22,018,000
2026-09-29	5,300.00	5,350.00	5,025.00	5,300.00	5,300.00	44,854,800
2026-09-28	5,350.00	5,450.00	5,275.00	5,300.00	5,300.00	25,735,900
2026-09-25	5,375.00	5,450.00	5,300.00	5,300.00	5,300.00	19,571,000
2026-09-24	5,375.00	5,525.00	5,250.00	5,375.00	5,375.00	38,805,900
2026-09-23	5,400.00	5,450.00	5,250.00	5,400.00	5,400.00	26,952,100
2026-09-22	5,425.00	5,450.00	5,175.00	5,375.00	5,375.00	42,085,100

Page 1 of 1 · 23 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.