Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,760.00
-150.00 (-3.84%)
Aug 29, 2025, 9:50 AM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20254,000.004,020.003,880.003,910.003,910.00-1.26%31,777,600
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
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