PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 6,125.00
-175.00 (-2.78%)
At close: Feb 27, 2026
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,275.00 | 6,375.00 | 5,900.00 | 6,125.00 | 6,125.00 | -2.78% | 106,486,100 |
| Feb 26, 2026 | 6,825.00 | 6,875.00 | 6,125.00 | 6,300.00 | 6,300.00 | -7.01% | 84,240,700 |
| Feb 25, 2026 | 6,725.00 | 6,850.00 | 6,350.00 | 6,775.00 | 6,775.00 | 1.88% | 82,122,500 |
| Feb 24, 2026 | 7,175.00 | 7,200.00 | 6,500.00 | 6,650.00 | 6,650.00 | -6.67% | 130,424,400 |
| Feb 23, 2026 | 7,250.00 | 7,375.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.71% | 57,965,000 |
| Feb 20, 2026 | 7,350.00 | 7,450.00 | 7,050.00 | 7,075.00 | 7,075.00 | -3.41% | 59,855,200 |
| Feb 19, 2026 | 7,625.00 | 7,700.00 | 7,250.00 | 7,325.00 | 7,325.00 | -3.30% | 61,414,900 |
| Feb 18, 2026 | 7,700.00 | 8,050.00 | 7,500.00 | 7,575.00 | 7,575.00 | 1.68% | 94,072,500 |
| Feb 13, 2026 | 7,325.00 | 7,625.00 | 7,025.00 | 7,450.00 | 7,450.00 | 1.71% | 88,749,800 |
| Feb 12, 2026 | 7,300.00 | 7,850.00 | 7,150.00 | 7,325.00 | 7,325.00 | 2.81% | 189,801,000 |
| Feb 11, 2026 | 6,075.00 | 7,150.00 | 6,075.00 | 7,125.00 | 7,125.00 | 19.25% | 235,537,400 |
| Feb 10, 2026 | 5,875.00 | 6,300.00 | 5,875.00 | 5,975.00 | 5,975.00 | -0.83% | 52,422,300 |
| Feb 9, 2026 | 5,825.00 | 6,050.00 | 5,550.00 | 6,025.00 | 6,025.00 | 5.24% | 53,057,200 |
| Feb 6, 2026 | 5,900.00 | 6,125.00 | 5,525.00 | 5,725.00 | 5,725.00 | -6.53% | 69,893,300 |
| Feb 5, 2026 | 6,175.00 | 6,750.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0.41% | 93,564,700 |
| Feb 4, 2026 | 6,175.00 | 6,450.00 | 5,825.00 | 6,100.00 | 6,100.00 | -0.81% | 74,999,700 |
| Feb 3, 2026 | 5,550.00 | 6,375.00 | 5,200.00 | 6,150.00 | 6,150.00 | 2.50% | 161,637,400 |
| Feb 2, 2026 | 7,075.00 | 7,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -14.89% | 109,633,700 |
| Jan 30, 2026 | 7,700.00 | 8,075.00 | 6,925.00 | 7,050.00 | 7,050.00 | -6.00% | 113,612,500 |
| Jan 29, 2026 | 6,225.00 | 8,200.00 | 6,225.00 | 7,500.00 | 7,500.00 | 2.74% | 305,409,900 |
| Jan 28, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -14.87% | 24,610,400 |
| Jan 27, 2026 | 8,350.00 | 8,975.00 | 8,350.00 | 8,575.00 | 8,575.00 | 3.00% | 94,807,900 |
| Jan 26, 2026 | 8,775.00 | 9,350.00 | 8,275.00 | 8,325.00 | 8,325.00 | -9.26% | 198,254,900 |
| Jan 23, 2026 | 10,225.00 | 10,550.00 | 9,175.00 | 9,175.00 | 9,175.00 | -14.85% | 271,195,100 |
| Jan 22, 2026 | 12,350.00 | 12,350.00 | 10,775.00 | 10,775.00 | 10,775.00 | -12.93% | 132,960,900 |
| Jan 21, 2026 | 12,600.00 | 12,625.00 | 12,075.00 | 12,375.00 | 12,375.00 | -2.75% | 51,654,000 |
| Jan 20, 2026 | 12,800.00 | 12,850.00 | 12,300.00 | 12,725.00 | 12,725.00 | -0.39% | 62,862,100 |
| Jan 19, 2026 | 12,900.00 | 12,950.00 | 12,750.00 | 12,775.00 | 12,775.00 | -0.97% | 31,569,700 |
| Jan 15, 2026 | 12,675.00 | 13,000.00 | 12,625.00 | 12,900.00 | 12,900.00 | 4.03% | 56,258,500 |
| Jan 14, 2026 | 11,800.00 | 12,500.00 | 11,475.00 | 12,400.00 | 12,400.00 | 7.59% | 52,733,200 |
| Jan 13, 2026 | 11,450.00 | 11,575.00 | 11,000.00 | 11,525.00 | 11,525.00 | 2.22% | 44,901,000 |
| Jan 12, 2026 | 12,100.00 | 12,300.00 | 10,250.00 | 11,275.00 | 11,275.00 | -6.43% | 71,817,400 |
| Jan 9, 2026 | 12,325.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.83% | 31,317,700 |
| Jan 8, 2026 | 11,925.00 | 12,600.00 | 11,900.00 | 12,275.00 | 12,275.00 | 3.37% | 44,383,600 |
| Jan 7, 2026 | 12,050.00 | 12,450.00 | 11,850.00 | 11,875.00 | 11,875.00 | -0.84% | 34,523,700 |
| Jan 6, 2026 | 11,325.00 | 12,000.00 | 11,250.00 | 11,975.00 | 11,975.00 | 7.40% | 43,194,600 |
| Jan 5, 2026 | 11,300.00 | 11,350.00 | 11,075.00 | 11,150.00 | 11,150.00 | -0.45% | 22,169,100 |
| Jan 2, 2026 | 11,000.00 | 11,375.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2.52% | 22,826,900 |
| Dec 30, 2025 | 10,800.00 | 11,100.00 | 10,700.00 | 10,925.00 | 10,925.00 | 1.16% | 28,915,600 |
| Dec 29, 2025 | 10,500.00 | 10,875.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3.35% | 16,662,400 |
| Dec 24, 2025 | 10,425.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | -0.24% | 37,645,200 |
| Dec 23, 2025 | 10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 10,475.00 | -2.10% | 17,254,700 |
| Dec 22, 2025 | 10,775.00 | 10,850.00 | 10,625.00 | 10,700.00 | 10,700.00 | -0.70% | 10,485,300 |
| Dec 19, 2025 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 10,775.00 | -0.69% | 16,957,400 |
| Dec 18, 2025 | 10,925.00 | 11,225.00 | 10,500.00 | 10,850.00 | 10,850.00 | - | 52,667,900 |
| Dec 17, 2025 | 10,775.00 | 10,975.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.17% | 29,059,500 |
| Dec 16, 2025 | 10,500.00 | 10,775.00 | 10,425.00 | 10,725.00 | 10,725.00 | 2.14% | 15,948,300 |
| Dec 15, 2025 | 10,925.00 | 11,000.00 | 10,225.00 | 10,500.00 | 10,500.00 | -4.11% | 39,582,400 |
| Dec 12, 2025 | 11,000.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.68% | 28,659,500 |
| Dec 11, 2025 | 10,500.00 | 11,150.00 | 10,250.00 | 11,025.00 | 11,025.00 | 9.98% | 89,726,100 |