PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 9,025.00
-75.00 (-0.82%)
Nov 14, 2025, 4:14 PM WIB
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9,125.00 | 9,250.00 | 8,975.00 | 9,050.00 | 9,050.00 | -0.55% | 24,783,500 |
| Nov 13, 2025 | 8,950.00 | 9,250.00 | 8,825.00 | 9,100.00 | 9,100.00 | 3.41% | 50,682,900 |
| Nov 12, 2025 | 8,750.00 | 9,075.00 | 8,625.00 | 8,800.00 | 8,800.00 | 1.15% | 43,347,600 |
| Nov 11, 2025 | 8,800.00 | 8,875.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 40,530,800 |
| Nov 10, 2025 | 8,650.00 | 9,050.00 | 8,550.00 | 8,800.00 | 8,800.00 | 2.92% | 80,167,200 |
| Nov 7, 2025 | 7,950.00 | 8,725.00 | 7,900.00 | 8,550.00 | 8,550.00 | 7.89% | 114,080,900 |
| Nov 6, 2025 | 8,050.00 | 8,125.00 | 7,675.00 | 7,925.00 | 7,925.00 | 4.28% | 118,597,100 |
| Nov 5, 2025 | 7,250.00 | 7,600.00 | 7,125.00 | 7,600.00 | 7,600.00 | 4.11% | 76,693,400 |
| Nov 4, 2025 | 7,400.00 | 7,750.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 139,908,200 |
| Nov 3, 2025 | 6,800.00 | 7,375.00 | 6,800.00 | 7,300.00 | 7,300.00 | 7.35% | 69,127,700 |
| Oct 31, 2025 | 6,850.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 26,668,200 |
| Oct 30, 2025 | 7,000.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.16% | 28,305,700 |
| Oct 29, 2025 | 6,600.00 | 6,950.00 | 6,575.00 | 6,950.00 | 6,950.00 | 6.11% | 54,041,600 |
| Oct 28, 2025 | 6,575.00 | 6,800.00 | 6,175.00 | 6,550.00 | 6,550.00 | 1.16% | 92,052,500 |
| Oct 27, 2025 | 7,225.00 | 7,375.00 | 6,100.00 | 6,475.00 | 6,475.00 | -9.44% | 357,028,400 |
| Oct 24, 2025 | 7,250.00 | 7,550.00 | 7,125.00 | 7,150.00 | 7,150.00 | -1.38% | 48,095,000 |
| Oct 23, 2025 | 7,600.00 | 7,750.00 | 7,150.00 | 7,250.00 | 7,250.00 | -3.33% | 104,234,900 |
| Oct 22, 2025 | 7,075.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 9.09% | 137,188,300 |
| Oct 21, 2025 | 6,775.00 | 7,100.00 | 6,775.00 | 6,875.00 | 6,875.00 | 1.48% | 45,997,300 |
| Oct 20, 2025 | 6,900.00 | 7,100.00 | 6,700.00 | 6,775.00 | 6,775.00 | 1.88% | 54,061,800 |
| Oct 17, 2025 | 7,075.00 | 7,100.00 | 6,575.00 | 6,650.00 | 6,650.00 | -5.00% | 80,748,500 |
| Oct 16, 2025 | 6,900.00 | 7,150.00 | 6,825.00 | 7,000.00 | 7,000.00 | 4.48% | 53,577,600 |
| Oct 15, 2025 | 6,700.00 | 7,075.00 | 6,350.00 | 6,700.00 | 6,700.00 | - | 73,494,000 |
| Oct 14, 2025 | 7,250.00 | 7,325.00 | 6,000.00 | 6,700.00 | 6,700.00 | -4.96% | 122,726,000 |
| Oct 13, 2025 | 6,950.00 | 7,325.00 | 6,900.00 | 7,050.00 | 7,050.00 | -0.35% | 60,714,900 |
| Oct 10, 2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,075.00 | 7,075.00 | - | 47,718,600 |
| Oct 9, 2025 | 7,400.00 | 7,500.00 | 6,800.00 | 7,075.00 | 7,075.00 | -3.41% | 52,779,900 |
| Oct 8, 2025 | 7,375.00 | 7,425.00 | 6,750.00 | 7,325.00 | 7,325.00 | 0.69% | 63,677,700 |
| Oct 7, 2025 | 7,375.00 | 7,650.00 | 7,200.00 | 7,275.00 | 7,275.00 | 1.75% | 130,531,200 |
| Oct 6, 2025 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | - | - |
| Oct 3, 2025 | 6,750.00 | 7,275.00 | 6,750.00 | 7,150.00 | 7,150.00 | 5.93% | 72,184,000 |
| Oct 2, 2025 | 6,650.00 | 6,950.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.89% | 40,690,300 |
| Oct 1, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,625.00 | 6,625.00 | -2.21% | 35,053,600 |
| Sep 30, 2025 | 6,925.00 | 7,025.00 | 6,550.00 | 6,775.00 | 6,775.00 | -1.09% | 61,096,100 |
| Sep 29, 2025 | 6,850.00 | 7,350.00 | 6,750.00 | 6,850.00 | 6,850.00 | 3.01% | 103,372,900 |
| Sep 26, 2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 7.69% | 72,286,500 |
| Sep 25, 2025 | 6,475.00 | 6,725.00 | 6,100.00 | 6,175.00 | 6,175.00 | -4.63% | 100,440,300 |
| Sep 24, 2025 | 6,000.00 | 6,975.00 | 5,950.00 | 6,475.00 | 6,475.00 | 4.86% | 210,347,400 |
| Sep 23, 2025 | 5,675.00 | 6,425.00 | 5,450.00 | 6,175.00 | 6,175.00 | 12.79% | 130,532,300 |
| Sep 22, 2025 | 5,400.00 | 5,600.00 | 5,300.00 | 5,475.00 | 5,475.00 | 3.30% | 96,555,800 |
| Sep 19, 2025 | 5,175.00 | 5,675.00 | 4,970.00 | 5,300.00 | 5,300.00 | 2.91% | 174,129,400 |
| Sep 18, 2025 | 4,540.00 | 5,250.00 | 4,540.00 | 5,150.00 | 5,150.00 | 14.70% | 220,682,400 |
| Sep 17, 2025 | 4,200.00 | 4,550.00 | 4,200.00 | 4,490.00 | 4,490.00 | 7.16% | 194,434,100 |
| Sep 16, 2025 | 4,160.00 | 4,230.00 | 4,120.00 | 4,190.00 | 4,190.00 | 1.95% | 83,638,300 |
| Sep 15, 2025 | 3,890.00 | 4,150.00 | 3,880.00 | 4,110.00 | 4,110.00 | 6.20% | 103,303,000 |
| Sep 12, 2025 | 3,750.00 | 3,920.00 | 3,750.00 | 3,870.00 | 3,870.00 | 4.03% | 74,013,200 |
| Sep 11, 2025 | 3,480.00 | 3,780.00 | 3,480.00 | 3,720.00 | 3,720.00 | 6.90% | 70,476,300 |
| Sep 10, 2025 | 3,510.00 | 3,530.00 | 3,460.00 | 3,480.00 | 3,480.00 | 0.29% | 21,731,800 |
| Sep 9, 2025 | 3,500.00 | 3,620.00 | 3,370.00 | 3,470.00 | 3,470.00 | -1.42% | 50,194,600 |
| Sep 8, 2025 | 3,690.00 | 3,710.00 | 3,520.00 | 3,520.00 | 3,520.00 | -4.61% | 35,700,800 |