PT Petrosea Tbk (IDX:PTRO)
Indonesia
· Delayed Price · Currency is IDR 4,990.00
+30.00 (0.60%)
At close: Mar 9, 2026
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,200.00 | 5,225.00 | 4,890.00 | 4,960.00 | 4,960.00 | -5.07% | 129,856,000 |
| Mar 5, 2026 | 5,700.00 | 5,750.00 | 5,225.00 | 5,225.00 | 5,225.00 | -1.42% | 76,019,300 |
| Mar 4, 2026 | 5,725.00 | 5,850.00 | 5,175.00 | 5,300.00 | 5,300.00 | -9.01% | 91,357,400 |
| Mar 3, 2026 | 6,275.00 | 6,375.00 | 5,600.00 | 5,825.00 | 5,825.00 | -2.92% | 95,915,100 |
| Mar 2, 2026 | 5,725.00 | 6,150.00 | 5,625.00 | 6,000.00 | 6,000.00 | -2.04% | 69,686,600 |
| Feb 27, 2026 | 6,275.00 | 6,375.00 | 5,900.00 | 6,125.00 | 6,125.00 | -2.78% | 106,486,100 |
| Feb 26, 2026 | 6,825.00 | 6,875.00 | 6,125.00 | 6,300.00 | 6,300.00 | -7.01% | 84,240,700 |
| Feb 25, 2026 | 6,725.00 | 6,850.00 | 6,350.00 | 6,775.00 | 6,775.00 | 1.88% | 82,122,500 |
| Feb 24, 2026 | 7,175.00 | 7,200.00 | 6,500.00 | 6,650.00 | 6,650.00 | -6.67% | 130,424,400 |
| Feb 23, 2026 | 7,250.00 | 7,375.00 | 7,075.00 | 7,125.00 | 7,125.00 | 0.71% | 57,965,000 |
| Feb 20, 2026 | 7,350.00 | 7,450.00 | 7,050.00 | 7,075.00 | 7,075.00 | -3.41% | 59,855,200 |
| Feb 19, 2026 | 7,625.00 | 7,700.00 | 7,250.00 | 7,325.00 | 7,325.00 | -3.30% | 61,414,900 |
| Feb 18, 2026 | 7,700.00 | 8,050.00 | 7,500.00 | 7,575.00 | 7,575.00 | 1.68% | 94,072,500 |
| Feb 13, 2026 | 7,325.00 | 7,625.00 | 7,025.00 | 7,450.00 | 7,450.00 | 1.71% | 88,749,800 |
| Feb 12, 2026 | 7,300.00 | 7,850.00 | 7,150.00 | 7,325.00 | 7,325.00 | 2.81% | 189,801,000 |
| Feb 11, 2026 | 6,075.00 | 7,150.00 | 6,075.00 | 7,125.00 | 7,125.00 | 19.25% | 235,537,400 |
| Feb 10, 2026 | 5,875.00 | 6,300.00 | 5,875.00 | 5,975.00 | 5,975.00 | -0.83% | 52,422,300 |
| Feb 9, 2026 | 5,825.00 | 6,050.00 | 5,550.00 | 6,025.00 | 6,025.00 | 5.24% | 53,057,200 |
| Feb 6, 2026 | 5,900.00 | 6,125.00 | 5,525.00 | 5,725.00 | 5,725.00 | -6.53% | 69,893,300 |
| Feb 5, 2026 | 6,175.00 | 6,750.00 | 6,125.00 | 6,125.00 | 6,125.00 | 0.41% | 93,564,700 |
| Feb 4, 2026 | 6,175.00 | 6,450.00 | 5,825.00 | 6,100.00 | 6,100.00 | -0.81% | 74,999,700 |
| Feb 3, 2026 | 5,550.00 | 6,375.00 | 5,200.00 | 6,150.00 | 6,150.00 | 2.50% | 161,637,400 |
| Feb 2, 2026 | 7,075.00 | 7,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -14.89% | 109,633,700 |
| Jan 30, 2026 | 7,700.00 | 8,075.00 | 6,925.00 | 7,050.00 | 7,050.00 | -6.00% | 113,612,500 |
| Jan 29, 2026 | 6,225.00 | 8,200.00 | 6,225.00 | 7,500.00 | 7,500.00 | 2.74% | 305,409,900 |
| Jan 28, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -14.87% | 24,610,400 |
| Jan 27, 2026 | 8,350.00 | 8,975.00 | 8,350.00 | 8,575.00 | 8,575.00 | 3.00% | 94,807,900 |
| Jan 26, 2026 | 8,775.00 | 9,350.00 | 8,275.00 | 8,325.00 | 8,325.00 | -9.26% | 198,254,900 |
| Jan 23, 2026 | 10,225.00 | 10,550.00 | 9,175.00 | 9,175.00 | 9,175.00 | -14.85% | 271,195,100 |
| Jan 22, 2026 | 12,350.00 | 12,350.00 | 10,775.00 | 10,775.00 | 10,775.00 | -12.93% | 132,960,900 |
| Jan 21, 2026 | 12,600.00 | 12,625.00 | 12,075.00 | 12,375.00 | 12,375.00 | -2.75% | 51,654,000 |
| Jan 20, 2026 | 12,800.00 | 12,850.00 | 12,300.00 | 12,725.00 | 12,725.00 | -0.39% | 62,862,100 |
| Jan 19, 2026 | 12,900.00 | 12,950.00 | 12,750.00 | 12,775.00 | 12,775.00 | -0.97% | 31,569,700 |
| Jan 15, 2026 | 12,675.00 | 13,000.00 | 12,625.00 | 12,900.00 | 12,900.00 | 4.03% | 56,258,500 |
| Jan 14, 2026 | 11,800.00 | 12,500.00 | 11,475.00 | 12,400.00 | 12,400.00 | 7.59% | 52,733,200 |
| Jan 13, 2026 | 11,450.00 | 11,575.00 | 11,000.00 | 11,525.00 | 11,525.00 | 2.22% | 44,901,000 |
| Jan 12, 2026 | 12,100.00 | 12,300.00 | 10,250.00 | 11,275.00 | 11,275.00 | -6.43% | 71,817,400 |
| Jan 9, 2026 | 12,325.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.83% | 31,317,700 |
| Jan 8, 2026 | 11,925.00 | 12,600.00 | 11,900.00 | 12,275.00 | 12,275.00 | 3.37% | 44,383,600 |
| Jan 7, 2026 | 12,050.00 | 12,450.00 | 11,850.00 | 11,875.00 | 11,875.00 | -0.84% | 34,523,700 |
| Jan 6, 2026 | 11,325.00 | 12,000.00 | 11,250.00 | 11,975.00 | 11,975.00 | 7.40% | 43,194,600 |
| Jan 5, 2026 | 11,300.00 | 11,350.00 | 11,075.00 | 11,150.00 | 11,150.00 | -0.45% | 22,169,100 |
| Jan 2, 2026 | 11,000.00 | 11,375.00 | 10,950.00 | 11,200.00 | 11,200.00 | 2.52% | 22,826,900 |
| Dec 30, 2025 | 10,800.00 | 11,100.00 | 10,700.00 | 10,925.00 | 10,925.00 | 1.16% | 28,915,600 |
| Dec 29, 2025 | 10,500.00 | 10,875.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3.35% | 16,662,400 |
| Dec 24, 2025 | 10,425.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | -0.24% | 37,645,200 |
| Dec 23, 2025 | 10,700.00 | 10,725.00 | 10,475.00 | 10,475.00 | 10,475.00 | -2.10% | 17,254,700 |
| Dec 22, 2025 | 10,775.00 | 10,850.00 | 10,625.00 | 10,700.00 | 10,700.00 | -0.70% | 10,485,300 |
| Dec 19, 2025 | 10,900.00 | 10,975.00 | 10,650.00 | 10,775.00 | 10,775.00 | -0.69% | 16,957,400 |
| Dec 18, 2025 | 10,925.00 | 11,225.00 | 10,500.00 | 10,850.00 | 10,850.00 | - | 52,667,900 |
| Dec 17, 2025 | 10,775.00 | 10,975.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.17% | 29,059,500 |
| Dec 16, 2025 | 10,500.00 | 10,775.00 | 10,425.00 | 10,725.00 | 10,725.00 | 2.14% | 15,948,300 |
| Dec 15, 2025 | 10,925.00 | 11,000.00 | 10,225.00 | 10,500.00 | 10,500.00 | -4.11% | 39,582,400 |
| Dec 12, 2025 | 11,000.00 | 11,250.00 | 10,800.00 | 10,950.00 | 10,950.00 | -0.68% | 28,659,500 |
| Dec 11, 2025 | 10,500.00 | 11,150.00 | 10,250.00 | 11,025.00 | 11,025.00 | 9.98% | 89,726,100 |
| Dec 10, 2025 | 10,400.00 | 10,500.00 | 10,000.00 | 10,025.00 | 10,025.00 | -3.61% | 37,439,900 |
| Dec 9, 2025 | 10,775.00 | 10,825.00 | 10,100.00 | 10,400.00 | 10,400.00 | -3.48% | 41,691,000 |
| Dec 8, 2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,775.00 | 10,775.00 | 0.23% | 25,780,300 |
| Dec 5, 2025 | 10,375.00 | 10,875.00 | 10,375.00 | 10,750.00 | 10,750.00 | 3.61% | 34,024,300 |
| Dec 4, 2025 | 10,375.00 | 10,450.00 | 10,200.00 | 10,375.00 | 10,375.00 | 0.48% | 18,895,000 |
| Dec 3, 2025 | 10,275.00 | 10,500.00 | 10,225.00 | 10,325.00 | 10,325.00 | 0.98% | 20,071,500 |
| Dec 2, 2025 | 10,050.00 | 10,500.00 | 10,050.00 | 10,225.00 | 10,225.00 | 2.00% | 43,719,200 |
| Dec 1, 2025 | 10,100.00 | 10,150.00 | 9,925.00 | 10,025.00 | 10,025.00 | 0.25% | 27,897,200 |
| Nov 28, 2025 | 9,900.00 | 10,050.00 | 9,650.00 | 10,000.00 | 10,000.00 | 0.50% | 40,149,800 |
| Nov 27, 2025 | 9,950.00 | 10,125.00 | 9,900.00 | 9,950.00 | 9,950.00 | 1.27% | 33,059,700 |
| Nov 26, 2025 | 9,825.00 | 10,050.00 | 9,775.00 | 9,825.00 | 9,825.00 | 0.77% | 37,582,500 |
| Nov 25, 2025 | 9,825.00 | 10,050.00 | 9,525.00 | 9,750.00 | 9,750.00 | -0.76% | 54,413,200 |
| Nov 24, 2025 | 9,050.00 | 9,825.00 | 8,975.00 | 9,825.00 | 9,825.00 | 9.78% | 103,815,300 |
| Nov 21, 2025 | 8,925.00 | 8,950.00 | 8,800.00 | 8,950.00 | 8,950.00 | - | 16,033,600 |
| Nov 20, 2025 | 8,950.00 | 9,075.00 | 8,925.00 | 8,950.00 | 8,950.00 | 0.28% | 14,593,300 |
| Nov 19, 2025 | 8,750.00 | 9,125.00 | 8,750.00 | 8,925.00 | 8,925.00 | 2.00% | 32,515,000 |
| Nov 18, 2025 | 9,075.00 | 9,075.00 | 8,700.00 | 8,750.00 | 8,750.00 | -3.58% | 32,629,100 |
| Nov 17, 2025 | 9,025.00 | 9,225.00 | 8,925.00 | 9,075.00 | 9,075.00 | 0.55% | 21,574,700 |
| Nov 14, 2025 | 9,125.00 | 9,250.00 | 8,975.00 | 9,025.00 | 9,025.00 | -0.82% | 28,722,300 |
| Nov 13, 2025 | 8,950.00 | 9,250.00 | 8,825.00 | 9,100.00 | 9,100.00 | 3.41% | 50,682,900 |
| Nov 12, 2025 | 8,750.00 | 9,075.00 | 8,625.00 | 8,800.00 | 8,800.00 | 1.15% | 43,347,600 |
| Nov 11, 2025 | 8,800.00 | 8,875.00 | 8,500.00 | 8,700.00 | 8,700.00 | -1.14% | 40,530,800 |
| Nov 10, 2025 | 8,650.00 | 9,050.00 | 8,550.00 | 8,800.00 | 8,800.00 | 2.92% | 80,167,200 |
| Nov 7, 2025 | 7,950.00 | 8,725.00 | 7,900.00 | 8,550.00 | 8,550.00 | 7.89% | 114,080,900 |
| Nov 6, 2025 | 8,050.00 | 8,125.00 | 7,675.00 | 7,925.00 | 7,925.00 | 4.28% | 118,597,100 |
| Nov 5, 2025 | 7,250.00 | 7,600.00 | 7,125.00 | 7,600.00 | 7,600.00 | 4.11% | 76,693,400 |
| Nov 4, 2025 | 7,400.00 | 7,750.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 139,908,200 |
| Nov 3, 2025 | 6,800.00 | 7,375.00 | 6,800.00 | 7,300.00 | 7,300.00 | 7.35% | 69,127,700 |
| Oct 31, 2025 | 6,850.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 26,655,800 |
| Oct 30, 2025 | 7,000.00 | 7,050.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.16% | 28,305,600 |
| Oct 29, 2025 | 6,600.00 | 6,950.00 | 6,575.00 | 6,950.00 | 6,950.00 | 6.11% | 54,041,600 |
| Oct 28, 2025 | 6,575.00 | 6,800.00 | 6,175.00 | 6,550.00 | 6,550.00 | 1.16% | 92,052,500 |
| Oct 27, 2025 | 7,225.00 | 7,375.00 | 6,100.00 | 6,475.00 | 6,475.00 | -9.44% | 357,028,400 |
| Oct 24, 2025 | 7,250.00 | 7,550.00 | 7,125.00 | 7,150.00 | 7,150.00 | -1.38% | 48,095,000 |
| Oct 23, 2025 | 7,600.00 | 7,750.00 | 7,150.00 | 7,250.00 | 7,250.00 | -3.33% | 104,234,900 |
| Oct 22, 2025 | 7,075.00 | 7,500.00 | 6,800.00 | 7,500.00 | 7,500.00 | 9.09% | 137,188,300 |
| Oct 21, 2025 | 6,775.00 | 7,100.00 | 6,775.00 | 6,875.00 | 6,875.00 | 1.48% | 45,997,300 |
| Oct 20, 2025 | 6,900.00 | 7,100.00 | 6,700.00 | 6,775.00 | 6,775.00 | 1.88% | 54,061,800 |
| Oct 17, 2025 | 7,075.00 | 7,100.00 | 6,575.00 | 6,650.00 | 6,650.00 | -5.00% | 80,748,000 |
| Oct 16, 2025 | 6,900.00 | 7,150.00 | 6,825.00 | 7,000.00 | 7,000.00 | 4.48% | 53,577,100 |
| Oct 15, 2025 | 6,700.00 | 7,075.00 | 6,350.00 | 6,700.00 | 6,700.00 | - | 73,494,000 |
| Oct 14, 2025 | 7,250.00 | 7,325.00 | 6,000.00 | 6,700.00 | 6,700.00 | -4.96% | 122,726,000 |
| Oct 13, 2025 | 6,950.00 | 7,325.00 | 6,900.00 | 7,050.00 | 7,050.00 | -0.35% | 60,714,900 |
| Oct 10, 2025 | 7,100.00 | 7,200.00 | 6,900.00 | 7,075.00 | 7,075.00 | - | 47,718,600 |
| Oct 9, 2025 | 7,400.00 | 7,500.00 | 6,800.00 | 7,075.00 | 7,075.00 | -3.41% | 52,779,900 |