PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 4,040.00
-710.00 (-14.95%)
Oct 12, 2026, 4:14 PM WIB
PT Petrosea Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4,780.00 | 4,820.00 | 4,040.00 | 4,040.00 | 4,040.00 | -14.95% | 89,944,800 |
| 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 |
| Aug 20, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,250.00 | 5,250.00 | - | 17,367,700 |
| Aug 19, 2026 | 5,275.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.94% | 22,672,100 |
| Aug 18, 2026 | 5,400.00 | 5,525.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.95% | 40,030,600 |
| Aug 14, 2026 | 5,200.00 | 5,375.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.96% | 47,522,300 |
| Aug 13, 2026 | 5,500.00 | 5,500.00 | 5,150.00 | 5,200.00 | 5,200.00 | -5.45% | 82,500,600 |
| Aug 12, 2026 | 4,990.00 | 5,600.00 | 4,970.00 | 5,500.00 | 5,500.00 | 11.56% | 134,783,500 |
| Aug 11, 2026 | 5,025.00 | 5,100.00 | 4,860.00 | 4,930.00 | 4,930.00 | -1.89% | 45,125,600 |
| Aug 10, 2026 | 5,150.00 | 5,225.00 | 4,970.00 | 5,025.00 | 5,025.00 | -1.95% | 59,650,900 |
| Aug 7, 2026 | 5,125.00 | 5,225.00 | 5,000.00 | 5,125.00 | 5,125.00 | - | 45,164,800 |
| Aug 6, 2026 | 4,810.00 | 5,125.00 | 4,800.00 | 5,125.00 | 5,125.00 | 7.89% | 101,457,200 |
| Aug 5, 2026 | 4,700.00 | 4,800.00 | 4,670.00 | 4,750.00 | 4,750.00 | 2.15% | 26,193,800 |
| Aug 4, 2026 | 4,630.00 | 4,650.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.75% | 20,850,400 |
| Aug 3, 2026 | 4,800.00 | 4,840.00 | 4,570.00 | 4,570.00 | 4,570.00 | -2.97% | 31,689,400 |
| Jul 31, 2026 | 4,710.00 | 4,820.00 | 4,690.00 | 4,710.00 | 4,710.00 | 1.95% | 34,302,900 |