Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,960.00
+270.00 (5.76%)
Jul 23, 2026, 3:00 PM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20264,690.004,780.004,680.004,780.00-1.92%5,374,700
Jul 22, 20264,500.004,900.004,480.004,690.004,690.004.92%121,500,700
Jul 21, 20264,140.004,470.004,100.004,470.004,470.008.50%74,662,400
Jul 20, 20264,080.004,150.004,070.004,120.004,120.001.23%20,205,700
Jul 17, 20264,110.004,140.004,050.004,070.004,070.00-0.25%20,742,300
Jul 16, 20264,000.004,170.003,940.004,080.004,080.002.77%34,692,900
Jul 15, 20263,990.004,010.003,950.003,970.003,970.000.51%13,210,800
Jul 14, 20263,980.004,070.003,930.003,950.003,950.00-0.25%40,515,600
Jul 13, 20263,880.003,960.003,860.003,960.003,960.002.33%18,087,400
Jul 10, 20263,920.003,950.003,860.003,870.003,870.00-0.77%14,439,500
Jul 9, 20263,840.003,930.003,830.003,900.003,900.001.56%13,467,800
Jul 8, 20263,990.003,990.003,840.003,840.003,840.00-4.24%14,131,400
Jul 7, 20263,980.004,060.003,940.004,010.004,010.001.52%23,184,300
Jul 6, 20263,900.003,990.003,850.003,950.003,950.002.33%18,930,900
Jul 3, 20263,880.003,950.003,850.003,860.003,860.000.78%13,904,600
Jul 2, 20263,790.004,010.003,760.003,830.003,830.001.06%37,082,500
Jul 1, 20263,710.003,940.003,610.003,790.003,790.002.16%36,132,800
Jun 30, 20263,800.003,830.003,550.003,710.003,710.00-1.59%24,308,000
Jun 29, 20263,880.003,910.003,770.003,770.003,770.00-2.58%13,862,300
Jun 26, 20264,000.004,050.003,750.003,870.003,870.00-3.25%28,922,400
Jun 25, 20263,920.004,100.003,860.004,000.004,000.002.04%39,812,200
Jun 24, 20264,320.004,450.003,910.003,920.003,920.00-9.26%39,452,800
Jun 23, 20264,020.004,320.004,000.004,320.004,320.006.93%37,843,500
Jun 22, 20264,320.004,340.004,040.004,040.004,040.00-5.16%21,132,400
Jun 19, 20264,350.004,430.004,260.004,260.004,260.00-1.62%22,569,000
Jun 18, 20264,190.004,350.004,080.004,330.004,330.003.34%30,951,100
Jun 17, 20264,490.004,570.004,140.004,190.004,190.00-5.84%61,233,400
Jun 15, 20264,330.004,790.004,330.004,450.004,450.006.46%112,034,300
Jun 12, 20264,150.004,340.004,150.004,180.004,180.004.24%64,705,700
Jun 11, 20264,180.004,350.003,820.004,010.004,010.00-4.07%57,816,500
Jun 10, 20264,310.004,570.004,090.004,180.004,180.00-0.95%160,017,100
Jun 9, 20263,460.004,300.003,460.004,220.004,220.0021.97%114,354,400
Jun 8, 20263,550.003,770.003,340.003,460.003,460.00-5.21%72,179,000
Jun 5, 20264,040.004,180.003,650.003,650.003,650.00-8.06%64,602,300
Jun 4, 20264,110.004,120.003,580.003,970.003,970.00-3.41%74,481,300
Jun 3, 20264,670.004,720.004,080.004,110.004,110.00-14.37%122,532,400
Jun 2, 20265,200.005,450.004,680.004,800.004,800.002.78%157,065,700
May 29, 20263,900.004,670.003,900.004,670.004,670.0024.87%244,997,800
May 26, 20263,580.004,210.003,580.003,740.003,740.004.47%121,014,000
May 25, 20263,800.003,880.003,570.003,580.003,580.00-4.53%51,441,000
May 22, 20263,450.003,770.003,170.003,750.003,750.008.38%88,602,200
May 21, 20264,080.004,130.003,430.003,460.003,460.00-13.50%110,919,200
May 20, 20264,290.004,400.003,700.004,000.004,000.00-7.41%131,794,400
May 19, 20264,900.004,970.004,160.004,320.004,320.00-10.93%86,362,600
May 18, 20264,950.005,025.004,690.004,850.004,850.00-3.48%64,500,300
May 13, 20265,350.005,550.005,025.005,025.005,025.00-6.51%81,904,900
May 12, 20264,950.005,475.004,870.005,375.005,375.009.25%120,828,600
May 11, 20265,050.005,200.004,810.004,920.004,920.00-2.57%85,875,700
May 8, 20265,500.005,500.004,980.005,050.005,050.00-7.76%91,539,500
May 7, 20265,750.006,125.005,350.005,475.005,475.00-3.10%150,365,500