PT Petrosea Tbk (IDX:PTRO)
Indonesia · Delayed Price · Currency is IDR 3,890.00
+60.00 (1.57%)
Jul 3, 2026, 11:29 AM WIB
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3,880.00 | 3,940.00 | 3,880.00 | 3,940.00 | - | 2.87% | 595,700 |
| 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 |
| Jun 2, 2026 | 5,200.00 | 5,450.00 | 4,680.00 | 4,800.00 | 4,800.00 | 2.78% | 157,065,700 |
| May 29, 2026 | 3,900.00 | 4,670.00 | 3,900.00 | 4,670.00 | 4,670.00 | 24.87% | 244,997,800 |
| May 26, 2026 | 3,580.00 | 4,210.00 | 3,580.00 | 3,740.00 | 3,740.00 | 4.47% | 121,014,000 |
| May 25, 2026 | 3,800.00 | 3,880.00 | 3,570.00 | 3,580.00 | 3,580.00 | -4.53% | 51,441,000 |
| 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 |