Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,650.00
+475.00 (7.69%)
Sep 26, 2025, 4:14 PM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256,200.006,800.006,200.006,650.006,650.007.69%72,286,500
Sep 25, 20256,475.006,725.006,100.006,175.006,175.00-4.63%100,440,300
Sep 24, 20256,000.006,975.005,950.006,475.006,475.004.86%210,347,400
Sep 23, 20255,675.006,425.005,450.006,175.006,175.0012.79%130,532,300
Sep 22, 20255,400.005,600.005,300.005,475.005,475.003.30%96,555,800
Sep 19, 20255,175.005,675.004,970.005,300.005,300.002.91%174,129,400
Sep 18, 20254,540.005,250.004,540.005,150.005,150.0014.70%220,682,400
Sep 17, 20254,200.004,550.004,200.004,490.004,490.007.16%194,434,100
Sep 16, 20254,160.004,230.004,120.004,190.004,190.001.95%83,638,300
Sep 15, 20253,890.004,150.003,880.004,110.004,110.006.20%103,303,000
Sep 12, 20253,750.003,920.003,750.003,870.003,870.004.03%74,013,200
Sep 11, 20253,480.003,780.003,480.003,720.003,720.006.90%70,476,300
Sep 10, 20253,510.003,530.003,460.003,480.003,480.000.29%21,731,800
Sep 9, 20253,500.003,620.003,370.003,470.003,470.00-1.42%50,194,600
Sep 8, 20253,690.003,710.003,520.003,520.003,520.00-4.61%35,700,800
Sep 4, 20253,700.003,760.003,680.003,690.003,690.00-0.27%22,053,000
Sep 3, 20253,800.003,820.003,700.003,700.003,700.00-1.33%16,986,200
Sep 2, 20253,740.003,800.003,730.003,750.003,750.001.35%25,298,300
Sep 1, 20253,540.003,800.003,520.003,700.003,700.00-2.37%76,104,800
Aug 29, 20253,800.003,850.003,600.003,790.003,790.00-3.07%117,258,100
Aug 28, 20254,000.004,020.003,880.003,910.003,910.00-1.26%39,927,800
Aug 27, 20253,970.004,090.003,950.003,960.003,960.00-1.25%52,837,100
Aug 26, 20254,000.004,010.003,910.004,010.004,010.000.25%104,270,500
Aug 25, 20254,070.004,100.003,960.004,000.004,000.00-1.23%37,128,300
Aug 22, 20254,100.004,120.004,050.004,050.004,050.00-0.98%26,128,400
Aug 21, 20254,120.004,190.003,960.004,090.004,090.00-0.24%57,250,100
Aug 20, 20254,060.004,190.003,990.004,100.004,100.001.74%99,941,800
Aug 19, 20253,840.004,050.003,840.004,030.004,030.005.77%76,204,300
Aug 15, 20254,080.004,090.003,810.003,810.003,810.00-4.99%81,850,800
Aug 14, 20253,940.004,020.003,920.004,010.004,010.002.56%74,632,600
Aug 13, 20253,910.004,060.003,850.003,910.003,910.001.30%136,944,100
Aug 12, 20253,700.003,880.003,630.003,860.003,860.004.04%103,248,200
Aug 11, 20253,750.003,780.003,670.003,710.003,710.00-1.07%27,975,600
Aug 8, 20254,150.004,150.003,670.003,750.003,750.009.01%164,440,600
Aug 7, 20253,570.003,580.003,390.003,440.003,440.00-4.18%69,643,700
Aug 6, 20253,510.003,720.003,510.003,590.003,590.003.16%68,128,800
Aug 5, 20253,630.003,680.003,350.003,480.003,480.00-4.13%94,201,900
Aug 4, 20253,900.003,900.003,510.003,630.003,630.00-7.16%88,440,700
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