Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,300.00
-125.00 (-2.30%)
Sep 2, 2026, 11:59 AM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20265,500.005,500.005,175.005,275.00--2.76%20,207,400
Sep 1, 20265,150.005,450.005,075.005,425.005,425.006.90%69,283,600
Aug 31, 20265,000.005,125.004,990.005,075.005,075.001.70%24,625,500
Aug 28, 20265,125.005,225.004,960.004,990.004,990.00-1.67%44,558,500
Aug 27, 20264,810.005,125.004,800.005,075.005,075.004.42%39,334,600
Aug 26, 20265,125.005,150.004,860.004,860.004,860.00-5.17%54,735,200
Aug 24, 20265,350.005,350.005,125.005,125.005,125.00-3.30%30,788,800
Aug 21, 20265,250.005,350.005,200.005,300.005,300.000.95%25,500,000
Aug 20, 20265,300.005,350.005,250.005,250.005,250.00-17,367,700
Aug 19, 20265,275.005,300.005,150.005,250.005,250.00-0.94%22,672,100
Aug 18, 20265,400.005,525.005,250.005,300.005,300.000.95%40,030,600
Aug 14, 20265,200.005,375.005,150.005,250.005,250.000.96%47,522,300
Aug 13, 20265,500.005,500.005,150.005,200.005,200.00-5.45%82,500,600
Aug 12, 20264,990.005,600.004,970.005,500.005,500.0011.56%134,783,500
Aug 11, 20265,025.005,100.004,860.004,930.004,930.00-1.89%45,125,600
Aug 10, 20265,150.005,225.004,970.005,025.005,025.00-1.95%59,650,900
Aug 7, 20265,125.005,225.005,000.005,125.005,125.00-45,164,800
Aug 6, 20264,810.005,125.004,800.005,125.005,125.007.89%101,457,200
Aug 5, 20264,700.004,800.004,670.004,750.004,750.002.15%26,193,800
Aug 4, 20264,630.004,650.004,570.004,650.004,650.001.75%20,850,400
Aug 3, 20264,800.004,840.004,570.004,570.004,570.00-2.97%31,689,400
Jul 31, 20264,710.004,820.004,690.004,710.004,710.001.95%34,302,900
Jul 30, 20264,620.004,720.004,580.004,620.004,620.000.43%22,560,100
Jul 29, 20264,680.004,780.004,420.004,600.004,600.00-1.71%50,174,600
Jul 28, 20264,710.004,820.004,680.004,680.004,680.00-0.64%33,956,900
Jul 27, 20264,660.004,890.004,560.004,710.004,710.001.07%56,831,100
Jul 24, 20264,820.005,000.004,640.004,660.004,660.00-5.09%86,906,200
Jul 23, 20264,690.005,200.004,680.004,910.004,910.004.69%158,682,200
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