PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 5,500.00
+570.00 (11.56%)
Aug 12, 2026, 4:14 PM WIB
PT Petrosea Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4,990.00 | 5,075.00 | 4,970.00 | 5,050.00 | - | 2.43% | 7,323,600 |
| 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 |
| Jul 10, 2026 | 3,920.00 | 3,950.00 | 3,860.00 | 3,870.00 | 3,870.00 | -0.77% | 14,439,500 |
| Jul 9, 2026 | 3,840.00 | 3,930.00 | 3,830.00 | 3,900.00 | 3,900.00 | 1.56% | 13,467,800 |
| Jul 8, 2026 | 3,990.00 | 3,990.00 | 3,840.00 | 3,840.00 | 3,840.00 | -4.24% | 14,131,400 |
| Jul 7, 2026 | 3,980.00 | 4,060.00 | 3,940.00 | 4,010.00 | 4,010.00 | 1.52% | 23,184,300 |
| Jul 6, 2026 | 3,900.00 | 3,990.00 | 3,850.00 | 3,950.00 | 3,950.00 | 2.33% | 18,930,900 |
| Jul 3, 2026 | 3,880.00 | 3,950.00 | 3,850.00 | 3,860.00 | 3,860.00 | 0.78% | 13,904,600 |
| Jul 2, 2026 | 3,790.00 | 4,010.00 | 3,760.00 | 3,830.00 | 3,830.00 | 1.06% | 37,082,500 |
| Jul 1, 2026 | 3,710.00 | 3,940.00 | 3,610.00 | 3,790.00 | 3,790.00 | 2.16% | 36,132,800 |
| Jun 30, 2026 | 3,800.00 | 3,830.00 | 3,550.00 | 3,710.00 | 3,710.00 | -1.59% | 24,308,000 |
| Jun 29, 2026 | 3,880.00 | 3,910.00 | 3,770.00 | 3,770.00 | 3,770.00 | -2.58% | 13,862,300 |
| Jun 26, 2026 | 4,000.00 | 4,050.00 | 3,750.00 | 3,870.00 | 3,870.00 | -3.25% | 28,922,400 |
| Jun 25, 2026 | 3,920.00 | 4,100.00 | 3,860.00 | 4,000.00 | 4,000.00 | 2.04% | 39,812,200 |
| Jun 24, 2026 | 4,320.00 | 4,450.00 | 3,910.00 | 3,920.00 | 3,920.00 | -9.26% | 39,452,800 |
| Jun 23, 2026 | 4,020.00 | 4,320.00 | 4,000.00 | 4,320.00 | 4,320.00 | 6.93% | 37,843,500 |
| Jun 22, 2026 | 4,320.00 | 4,340.00 | 4,040.00 | 4,040.00 | 4,040.00 | -5.16% | 21,132,400 |
| Jun 19, 2026 | 4,350.00 | 4,430.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.62% | 22,569,000 |
| Jun 18, 2026 | 4,190.00 | 4,350.00 | 4,080.00 | 4,330.00 | 4,330.00 | 3.34% | 30,951,100 |
| Jun 17, 2026 | 4,490.00 | 4,570.00 | 4,140.00 | 4,190.00 | 4,190.00 | -5.84% | 61,233,400 |
| Jun 15, 2026 | 4,330.00 | 4,790.00 | 4,330.00 | 4,450.00 | 4,450.00 | 6.46% | 112,034,300 |
| Jun 12, 2026 | 4,150.00 | 4,340.00 | 4,150.00 | 4,180.00 | 4,180.00 | 4.24% | 64,705,700 |
| Jun 11, 2026 | 4,180.00 | 4,350.00 | 3,820.00 | 4,010.00 | 4,010.00 | -4.07% | 57,816,500 |
| Jun 10, 2026 | 4,310.00 | 4,570.00 | 4,090.00 | 4,180.00 | 4,180.00 | -0.95% | 160,017,100 |
| Jun 9, 2026 | 3,460.00 | 4,300.00 | 3,460.00 | 4,220.00 | 4,220.00 | 21.97% | 114,354,400 |
| Jun 8, 2026 | 3,550.00 | 3,770.00 | 3,340.00 | 3,460.00 | 3,460.00 | -5.21% | 72,179,000 |
| Jun 5, 2026 | 4,040.00 | 4,180.00 | 3,650.00 | 3,650.00 | 3,650.00 | -8.06% | 64,602,300 |
| Jun 4, 2026 | 4,110.00 | 4,120.00 | 3,580.00 | 3,970.00 | 3,970.00 | -3.41% | 74,481,300 |
| Jun 3, 2026 | 4,670.00 | 4,720.00 | 4,080.00 | 4,110.00 | 4,110.00 | -14.37% | 122,532,400 |