Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,910.00
+130.00 (3.44%)
Aug 1, 2025, 4:14 PM WIB

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,830.003,960.003,780.003,910.003,910.003.44%63,230,100
Jul 31, 20253,830.003,890.003,680.003,780.003,780.00-1.05%40,114,900
Jul 30, 20253,900.003,950.003,800.003,820.003,820.00-2.05%41,644,400
Jul 29, 20253,940.003,950.003,850.003,900.003,900.00-0.51%56,356,300
Jul 28, 20253,660.003,970.003,650.003,920.003,920.008.29%133,948,800
Jul 25, 20253,700.003,750.003,550.003,620.003,620.00-2.16%82,630,300
Jul 24, 20253,800.003,880.003,660.003,700.003,700.00-2.12%62,509,400
Jul 23, 20253,800.003,850.003,570.003,780.003,780.00-1.31%103,953,100
Jul 22, 20254,150.004,160.003,780.003,830.003,830.00-6.81%102,846,700
Jul 21, 20254,210.004,250.004,020.004,110.004,110.00-1.67%85,882,200
Jul 18, 20254,240.004,330.004,160.004,180.004,180.00-89,604,300
Jul 17, 20254,170.004,280.004,130.004,180.004,180.000.48%100,951,900
Jul 16, 20254,020.004,230.003,800.004,160.004,160.004.26%180,702,800
Jul 15, 20253,970.004,450.003,700.003,990.003,990.000.25%331,523,900
Jul 14, 20253,600.003,980.003,450.003,980.003,980.0024.76%390,457,300
Jul 11, 20253,170.003,230.003,150.003,190.003,190.001.59%85,345,900
Jul 10, 20252,830.003,150.002,800.003,140.003,140.0010.95%147,910,400
Jul 9, 20252,850.002,900.002,800.002,830.002,830.00-33,144,300
Jul 8, 20252,720.002,880.002,710.002,830.002,830.004.04%49,758,100
Jul 7, 20252,610.002,740.002,600.002,720.002,720.004.62%32,421,400
Jul 4, 20252,590.002,640.002,580.002,600.002,600.000.78%11,773,400
Jul 3, 20252,650.002,670.002,580.002,580.002,580.00-1.53%11,805,300
Jul 2, 20252,740.002,780.002,610.002,620.002,620.00-4.03%23,255,200
Jul 1, 20252,760.002,850.002,720.002,730.002,730.00-2.15%41,436,200
Jun 30, 20252,580.002,810.002,570.002,790.002,790.009.41%52,031,800
Jun 26, 20252,540.002,620.002,520.002,550.002,550.000.39%31,055,200
Jun 25, 20252,690.002,720.002,530.002,540.002,540.00-4.51%46,757,600
Jun 24, 20252,700.002,770.002,660.002,660.002,660.001.92%44,309,200
Jun 23, 20252,620.002,680.002,510.002,610.002,610.00-3.69%51,869,400
Jun 20, 20252,790.002,830.002,710.002,710.002,710.00-2.87%35,167,000
Jun 19, 20252,970.002,990.002,710.002,790.002,790.00-5.74%78,966,300
Jun 18, 20253,020.003,040.002,920.002,960.002,960.00-1.66%38,418,200
Jun 17, 20253,100.003,100.003,000.003,010.003,010.00-0.99%26,630,400
Jun 16, 20253,110.003,130.003,030.003,040.003,040.00-1.62%35,691,700
Jun 13, 20253,140.003,170.003,070.003,090.003,090.00-1.59%35,960,300
Jun 12, 20253,130.003,230.003,120.003,140.003,140.00-0.63%31,080,700
Jun 11, 20253,260.003,380.003,140.003,160.003,160.00-1.25%125,096,500
Jun 10, 20252,940.003,200.002,940.003,200.003,200.009.22%102,406,600
Jun 5, 20252,900.003,030.002,900.002,930.002,930.001.03%43,334,300
Jun 4, 20253,030.003,040.002,900.002,900.002,900.00-3.65%40,726,800
Jun 3, 20253,070.003,070.002,980.003,010.003,010.00-1.31%23,131,600
Jun 2, 20253,140.003,170.003,040.003,050.003,050.00-1.61%37,417,300
May 28, 20253,030.003,160.002,930.003,100.003,100.002.31%78,468,800
May 27, 20253,100.003,120.003,000.003,030.003,030.00-1.62%32,531,100
May 26, 20253,130.003,170.003,060.003,080.003,080.00-1.28%33,312,400
May 23, 20253,090.003,170.003,060.003,120.003,120.000.97%35,220,300
May 22, 20253,140.003,180.003,080.003,090.003,090.00-0.96%25,215,500
May 21, 20253,170.003,210.003,090.003,120.003,120.00-1.58%36,184,500
May 20, 20253,240.003,290.003,170.003,170.003,170.000.63%84,588,600
May 19, 20253,220.003,240.003,150.003,150.003,150.00-1.56%27,266,400