Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,180.00
+170.00 (4.24%)
Jun 12, 2026, 4:14 PM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20265,950.006,025.005,625.005,650.005,650.00-4.24%107,243,700
May 5, 20265,100.005,900.004,930.005,900.005,900.0016.26%151,894,700
May 4, 20265,150.005,350.005,050.005,075.005,075.000.50%42,242,000
Apr 30, 20265,350.005,350.004,810.005,050.005,050.00-5.61%115,150,100
Apr 29, 20265,550.005,625.005,325.005,350.005,350.00-2.73%81,544,200
Apr 28, 20265,400.005,700.005,200.005,500.005,500.003.77%128,630,300
Apr 27, 20265,600.005,875.005,225.005,300.005,300.00-5.36%152,929,700
Apr 24, 20266,225.006,275.005,575.005,600.005,600.00-9.31%105,694,400
Apr 23, 20266,275.006,350.005,975.006,175.006,175.00-1.20%62,695,100
Apr 22, 20266,350.006,550.006,150.006,250.006,250.00-0.79%65,449,000
Apr 21, 20266,025.006,500.005,900.006,300.006,300.003.70%98,619,000
Apr 20, 20266,250.006,350.005,950.006,075.006,075.00-2.02%50,766,900
Apr 17, 20266,300.006,350.006,125.006,200.006,200.00-0.80%47,100,100
Apr 16, 20266,400.006,575.006,100.006,250.006,250.00-1.96%105,643,600
Apr 15, 20266,825.006,875.006,350.006,375.006,375.00-4.14%173,646,500
Apr 14, 20266,300.006,800.006,200.006,650.006,650.0010.83%217,890,400
Apr 13, 20265,250.006,200.005,200.006,000.006,000.0011.63%218,470,900
Apr 10, 20265,350.005,750.005,325.005,375.005,375.002.38%116,290,400
Apr 9, 20265,050.005,450.005,000.005,250.005,250.000.48%107,321,000
Apr 8, 20264,890.005,450.004,640.005,225.005,225.0016.11%147,886,600
Apr 7, 20264,480.004,670.004,360.004,500.004,500.001.35%67,854,500
Apr 6, 20264,150.004,470.004,130.004,440.004,440.003.26%62,144,800
Apr 2, 20264,540.004,600.004,300.004,300.004,300.00-6.72%55,959,800
Apr 1, 20264,630.004,740.004,570.004,610.004,610.003.60%62,032,600
Mar 31, 20264,590.004,770.004,440.004,450.004,450.00-3.05%94,006,200
Mar 30, 20264,300.004,600.004,280.004,590.004,590.003.15%68,459,000
Mar 27, 20264,440.004,580.004,400.004,450.004,450.000.23%31,604,100
Mar 26, 20264,870.004,930.004,430.004,440.004,440.00-6.13%56,863,900