PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 5,300.00
-100.00 (-1.85%)
Sep 22, 2026, 3:30 PM WIB
PT Petrosea Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,425.00 | 5,450.00 | 5,175.00 | 5,275.00 | - | -2.31% | 33,998,500 |
| 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 |
| Jul 30, 2026 | 4,620.00 | 4,720.00 | 4,580.00 | 4,620.00 | 4,620.00 | 0.43% | 22,560,100 |
| Jul 29, 2026 | 4,680.00 | 4,780.00 | 4,420.00 | 4,600.00 | 4,600.00 | -1.71% | 50,174,600 |
| Jul 28, 2026 | 4,710.00 | 4,820.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.64% | 33,956,900 |
| Jul 27, 2026 | 4,660.00 | 4,890.00 | 4,560.00 | 4,710.00 | 4,710.00 | 1.07% | 56,831,100 |
| Jul 24, 2026 | 4,820.00 | 5,000.00 | 4,640.00 | 4,660.00 | 4,660.00 | -5.09% | 86,906,200 |
| Jul 23, 2026 | 4,690.00 | 5,200.00 | 4,680.00 | 4,910.00 | 4,910.00 | 4.69% | 158,682,200 |
| Jul 22, 2026 | 4,500.00 | 4,900.00 | 4,480.00 | 4,690.00 | 4,690.00 | 4.92% | 121,500,700 |
| Jul 21, 2026 | 4,140.00 | 4,470.00 | 4,100.00 | 4,470.00 | 4,470.00 | 8.50% | 74,662,400 |
| Jul 20, 2026 | 4,080.00 | 4,150.00 | 4,070.00 | 4,120.00 | 4,120.00 | 1.23% | 20,205,700 |
| Jul 17, 2026 | 4,110.00 | 4,140.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.25% | 20,742,300 |
| Jul 16, 2026 | 4,000.00 | 4,170.00 | 3,940.00 | 4,080.00 | 4,080.00 | 2.77% | 34,692,900 |
| Jul 15, 2026 | 3,990.00 | 4,010.00 | 3,950.00 | 3,970.00 | 3,970.00 | 0.51% | 13,210,800 |
| Jul 14, 2026 | 3,980.00 | 4,070.00 | 3,930.00 | 3,950.00 | 3,950.00 | -0.25% | 40,515,600 |
| Jul 13, 2026 | 3,880.00 | 3,960.00 | 3,860.00 | 3,960.00 | 3,960.00 | 2.33% | 18,087,400 |