PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 2,320.00
-170.00 (-6.83%)
Oct 30, 2026, 4:13 PM WIB
PT Petrosea Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,330.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,320.00 | -6.83% | 18,953,000 |
| Oct 29, 2026 | 2,670.00 | 2,690.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.74% | 32,711,600 |
| Oct 28, 2026 | 2,880.00 | 2,890.00 | 2,670.00 | 2,670.00 | 2,670.00 | -6.97% | 67,510,700 |
| Oct 27, 2026 | 3,040.00 | 3,130.00 | 2,840.00 | 2,870.00 | 2,870.00 | -5.90% | 45,857,600 |
| Oct 26, 2026 | 3,090.00 | 3,270.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.29% | 59,198,800 |
| Oct 23, 2026 | 3,070.00 | 3,140.00 | 3,030.00 | 3,090.00 | 3,090.00 | 0.65% | 27,460,600 |
| Oct 22, 2026 | 2,950.00 | 3,190.00 | 2,910.00 | 3,070.00 | 3,070.00 | 0.33% | 43,534,800 |
| Oct 21, 2026 | 3,180.00 | 3,230.00 | 2,980.00 | 3,060.00 | 3,060.00 | -2.86% | 70,704,200 |
| Oct 20, 2026 | 2,900.00 | 3,150.00 | 2,900.00 | 3,150.00 | 3,150.00 | 1.29% | 199,842,000 |
| Oct 19, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -6.89% | 3,615,400 |
| Oct 16, 2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -14.80% | 24,196,100 |
| Oct 15, 2026 | 4,050.00 | 4,090.00 | 3,840.00 | 3,920.00 | 3,920.00 | -4.85% | 47,973,300 |
| Oct 14, 2026 | 4,180.00 | 4,370.00 | 4,010.00 | 4,120.00 | 4,120.00 | -1.44% | 44,581,400 |
| Oct 13, 2026 | 3,990.00 | 4,280.00 | 3,940.00 | 4,180.00 | 4,180.00 | 3.47% | 47,740,700 |
| Oct 12, 2026 | 4,780.00 | 4,820.00 | 4,040.00 | 4,040.00 | 4,040.00 | -14.95% | 89,943,800 |
| Oct 9, 2026 | 4,750.00 | 4,830.00 | 4,530.00 | 4,750.00 | 4,750.00 | - | 43,558,600 |
| Oct 8, 2026 | 5,150.00 | 5,175.00 | 4,730.00 | 4,750.00 | 4,750.00 | -7.77% | 71,384,800 |
| Oct 7, 2026 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 5,150.00 | 0.98% | 26,890,100 |
| Oct 6, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 30,768,900 |
| Oct 5, 2026 | 5,200.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | 0.49% | 27,907,300 |
| Oct 2, 2026 | 5,250.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | -1.91% | 42,456,300 |
| Oct 1, 2026 | 5,125.00 | 5,325.00 | 5,100.00 | 5,225.00 | 5,225.00 | 1.95% | 54,164,300 |
| Sep 30, 2026 | 5,325.00 | 5,400.00 | 5,125.00 | 5,125.00 | 5,125.00 | -3.30% | 22,018,000 |
| Sep 29, 2026 | 5,300.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | - | 44,848,900 |
| Sep 28, 2026 | 5,350.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,300.00 | - | 25,735,900 |
| Sep 25, 2026 | 5,375.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.40% | 19,571,000 |
| Sep 24, 2026 | 5,375.00 | 5,525.00 | 5,250.00 | 5,375.00 | 5,375.00 | -0.46% | 38,805,900 |
| Sep 23, 2026 | 5,400.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 0.47% | 26,932,100 |
| Sep 22, 2026 | 5,425.00 | 5,450.00 | 5,175.00 | 5,375.00 | 5,375.00 | -0.46% | 42,085,100 |
| Sep 21, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.41% | 32,642,400 |
| Sep 18, 2026 | 5,625.00 | 5,625.00 | 5,250.00 | 5,325.00 | 5,325.00 | - | 80,621,900 |
| Sep 17, 2026 | 5,125.00 | 5,400.00 | 5,125.00 | 5,325.00 | 5,325.00 | 4.93% | 42,409,400 |
| Sep 16, 2026 | 5,175.00 | 5,275.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.93% | 20,922,900 |
| Sep 15, 2026 | 5,350.00 | 5,400.00 | 5,150.00 | 5,175.00 | 5,175.00 | -2.36% | 19,149,900 |
| Sep 14, 2026 | 5,350.00 | 5,375.00 | 5,025.00 | 5,300.00 | 5,300.00 | -1.85% | 53,600,200 |
| Sep 11, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.92% | 34,429,600 |
| Sep 10, 2026 | 5,500.00 | 5,850.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 99,819,200 |
| Sep 9, 2026 | 5,500.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.46% | 20,710,800 |
| Sep 8, 2026 | 5,450.00 | 5,625.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.46% | 33,582,000 |
| Sep 7, 2026 | 5,400.00 | 5,675.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.40% | 65,301,200 |
| Sep 4, 2026 | 5,275.00 | 5,475.00 | 5,275.00 | 5,375.00 | 5,375.00 | 2.87% | 51,330,200 |
| Sep 3, 2026 | 5,375.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.34% | 53,058,300 |
| Sep 2, 2026 | 5,500.00 | 5,500.00 | 5,175.00 | 5,350.00 | 5,350.00 | -1.38% | 46,218,900 |
| Sep 1, 2026 | 5,150.00 | 5,450.00 | 5,075.00 | 5,425.00 | 5,425.00 | 6.90% | 69,283,600 |
| Aug 31, 2026 | 5,000.00 | 5,125.00 | 4,990.00 | 5,075.00 | 5,075.00 | 1.70% | 24,625,500 |
| Aug 28, 2026 | 5,125.00 | 5,225.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.67% | 44,558,500 |
| Aug 27, 2026 | 4,810.00 | 5,125.00 | 4,800.00 | 5,075.00 | 5,075.00 | 4.42% | 39,334,600 |
| Aug 26, 2026 | 5,125.00 | 5,150.00 | 4,860.00 | 4,860.00 | 4,860.00 | -5.17% | 54,735,200 |
| Aug 24, 2026 | 5,350.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | -3.30% | 30,788,800 |
| Aug 21, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.95% | 25,500,000 |