PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 3,750.00
+290.00 (8.38%)
May 22, 2026, 4:13 PM WIB
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,450.00 | 3,770.00 | 3,170.00 | 3,750.00 | 3,750.00 | 8.38% | 88,602,200 |
| May 21, 2026 | 4,080.00 | 4,130.00 | 3,430.00 | 3,460.00 | 3,460.00 | -13.50% | 110,919,200 |
| May 20, 2026 | 4,290.00 | 4,400.00 | 3,700.00 | 4,000.00 | 4,000.00 | -7.41% | 131,794,400 |
| May 19, 2026 | 4,900.00 | 4,970.00 | 4,160.00 | 4,320.00 | 4,320.00 | -10.93% | 86,362,600 |
| May 18, 2026 | 4,950.00 | 5,025.00 | 4,690.00 | 4,850.00 | 4,850.00 | -3.48% | 64,500,300 |
| May 13, 2026 | 5,350.00 | 5,550.00 | 5,025.00 | 5,025.00 | 5,025.00 | -6.51% | 81,904,900 |
| May 12, 2026 | 4,950.00 | 5,475.00 | 4,870.00 | 5,375.00 | 5,375.00 | 9.25% | 120,828,600 |
| May 11, 2026 | 5,050.00 | 5,200.00 | 4,810.00 | 4,920.00 | 4,920.00 | -2.57% | 85,875,700 |
| May 8, 2026 | 5,500.00 | 5,500.00 | 4,980.00 | 5,050.00 | 5,050.00 | -7.76% | 91,539,500 |
| May 7, 2026 | 5,750.00 | 6,125.00 | 5,350.00 | 5,475.00 | 5,475.00 | -3.10% | 150,365,500 |
| May 6, 2026 | 5,950.00 | 6,025.00 | 5,625.00 | 5,650.00 | 5,650.00 | -4.24% | 107,243,700 |
| May 5, 2026 | 5,100.00 | 5,900.00 | 4,930.00 | 5,900.00 | 5,900.00 | 16.26% | 151,894,700 |
| May 4, 2026 | 5,150.00 | 5,350.00 | 5,050.00 | 5,075.00 | 5,075.00 | 0.50% | 42,242,000 |
| Apr 30, 2026 | 5,350.00 | 5,350.00 | 4,810.00 | 5,050.00 | 5,050.00 | -5.61% | 115,150,100 |
| Apr 29, 2026 | 5,550.00 | 5,625.00 | 5,325.00 | 5,350.00 | 5,350.00 | -2.73% | 81,544,200 |
| Apr 28, 2026 | 5,400.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 3.77% | 128,630,300 |
| Apr 27, 2026 | 5,600.00 | 5,875.00 | 5,225.00 | 5,300.00 | 5,300.00 | -5.36% | 152,929,700 |
| Apr 24, 2026 | 6,225.00 | 6,275.00 | 5,575.00 | 5,600.00 | 5,600.00 | -9.31% | 105,694,400 |
| Apr 23, 2026 | 6,275.00 | 6,350.00 | 5,975.00 | 6,175.00 | 6,175.00 | -1.20% | 62,695,100 |
| Apr 22, 2026 | 6,350.00 | 6,550.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 65,449,000 |
| Apr 21, 2026 | 6,025.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 3.70% | 98,619,000 |
| Apr 20, 2026 | 6,250.00 | 6,350.00 | 5,950.00 | 6,075.00 | 6,075.00 | -2.02% | 50,766,900 |
| Apr 17, 2026 | 6,300.00 | 6,350.00 | 6,125.00 | 6,200.00 | 6,200.00 | -0.80% | 47,100,100 |
| Apr 16, 2026 | 6,400.00 | 6,575.00 | 6,100.00 | 6,250.00 | 6,250.00 | -1.96% | 105,643,600 |
| Apr 15, 2026 | 6,825.00 | 6,875.00 | 6,350.00 | 6,375.00 | 6,375.00 | -4.14% | 173,646,500 |
| Apr 14, 2026 | 6,300.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 10.83% | 217,890,400 |
| Apr 13, 2026 | 5,250.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 11.63% | 218,470,900 |
| Apr 10, 2026 | 5,350.00 | 5,750.00 | 5,325.00 | 5,375.00 | 5,375.00 | 2.38% | 116,290,400 |
| Apr 9, 2026 | 5,050.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | 0.48% | 107,321,000 |
| Apr 8, 2026 | 4,890.00 | 5,450.00 | 4,640.00 | 5,225.00 | 5,225.00 | 16.11% | 147,886,600 |
| Apr 7, 2026 | 4,480.00 | 4,670.00 | 4,360.00 | 4,500.00 | 4,500.00 | 1.35% | 67,854,500 |
| Apr 6, 2026 | 4,150.00 | 4,470.00 | 4,130.00 | 4,440.00 | 4,440.00 | 3.26% | 62,144,800 |
| Apr 2, 2026 | 4,540.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.72% | 55,959,800 |
| Apr 1, 2026 | 4,630.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,610.00 | 3.60% | 62,032,600 |
| Mar 31, 2026 | 4,590.00 | 4,770.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.05% | 94,006,200 |
| Mar 30, 2026 | 4,300.00 | 4,600.00 | 4,280.00 | 4,590.00 | 4,590.00 | 3.15% | 68,459,000 |
| Mar 27, 2026 | 4,440.00 | 4,580.00 | 4,400.00 | 4,450.00 | 4,450.00 | 0.23% | 31,604,100 |
| Mar 26, 2026 | 4,870.00 | 4,930.00 | 4,430.00 | 4,440.00 | 4,440.00 | -6.13% | 56,863,900 |
| Mar 25, 2026 | 4,420.00 | 4,790.00 | 4,330.00 | 4,730.00 | 4,730.00 | 9.49% | 81,348,900 |
| Mar 17, 2026 | 4,320.00 | 4,600.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1.41% | 62,373,200 |
| Mar 16, 2026 | 4,530.00 | 4,600.00 | 4,260.00 | 4,260.00 | 4,260.00 | -5.96% | 43,745,900 |
| Mar 13, 2026 | 4,650.00 | 4,710.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.21% | 67,956,700 |
| Mar 12, 2026 | 4,960.00 | 5,050.00 | 4,680.00 | 4,680.00 | 4,680.00 | -6.40% | 51,567,500 |
| Mar 11, 2026 | 5,125.00 | 5,275.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.96% | 60,531,400 |
| Mar 10, 2026 | 5,325.00 | 5,750.00 | 4,950.00 | 5,100.00 | 5,100.00 | 2.20% | 164,815,100 |
| Mar 9, 2026 | 4,470.00 | 5,350.00 | 4,250.00 | 4,990.00 | 4,990.00 | 0.60% | 153,318,900 |
| Mar 6, 2026 | 5,200.00 | 5,225.00 | 4,890.00 | 4,960.00 | 4,960.00 | -5.07% | 129,856,000 |
| Mar 5, 2026 | 5,700.00 | 5,750.00 | 5,225.00 | 5,225.00 | 5,225.00 | -1.42% | 76,019,300 |
| Mar 4, 2026 | 5,725.00 | 5,850.00 | 5,175.00 | 5,300.00 | 5,300.00 | -9.01% | 91,357,400 |
| Mar 3, 2026 | 6,275.00 | 6,375.00 | 5,600.00 | 5,825.00 | 5,825.00 | -2.92% | 95,915,100 |