Skip to main content
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
10,750
+375 (3.61%)
At close: Dec 5, 2025

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,375.0010,875.0010,375.0010,750.0010,750.003.61%34,024,300
Dec 4, 202510,375.0010,450.0010,200.0010,375.0010,375.000.48%18,895,000
Dec 3, 202510,275.0010,500.0010,225.0010,325.0010,325.000.98%20,071,500
Dec 2, 202510,050.0010,500.0010,050.0010,225.0010,225.002.00%43,719,200
Dec 1, 202510,100.0010,150.009,925.0010,025.0010,025.000.25%27,897,200
Nov 28, 20259,900.0010,050.009,650.0010,000.0010,000.000.50%40,149,800
Nov 27, 20259,950.0010,125.009,900.009,950.009,950.001.27%33,059,700
Nov 26, 20259,825.0010,050.009,775.009,825.009,825.000.77%37,582,500
Nov 25, 20259,825.0010,050.009,525.009,750.009,750.00-0.76%54,413,200
Nov 24, 20259,050.009,825.008,975.009,825.009,825.009.78%103,815,300
Nov 21, 20258,925.008,950.008,800.008,950.008,950.00-16,033,600
Nov 20, 20258,950.009,075.008,925.008,950.008,950.000.28%14,593,300
Nov 19, 20258,750.009,125.008,750.008,925.008,925.002.00%32,515,000
Nov 18, 20259,075.009,075.008,700.008,750.008,750.00-3.58%32,629,100
Nov 17, 20259,025.009,225.008,925.009,075.009,075.000.55%21,574,700
Nov 14, 20259,125.009,250.008,975.009,025.009,025.00-0.82%28,722,300
Nov 13, 20258,950.009,250.008,825.009,100.009,100.003.41%50,682,900
Nov 12, 20258,750.009,075.008,625.008,800.008,800.001.15%43,347,600
Nov 11, 20258,800.008,875.008,500.008,700.008,700.00-1.14%40,530,800
Nov 10, 20258,650.009,050.008,550.008,800.008,800.002.92%80,167,200
Nov 7, 20257,950.008,725.007,900.008,550.008,550.007.89%114,080,900
Nov 6, 20258,050.008,125.007,675.007,925.007,925.004.28%118,597,100
Nov 5, 20257,250.007,600.007,125.007,600.007,600.004.11%76,693,400
Nov 4, 20257,400.007,750.007,200.007,300.007,300.00-139,908,200
Nov 3, 20256,800.007,375.006,800.007,300.007,300.007.35%69,127,700
Oct 31, 20256,850.006,950.006,700.006,800.006,800.00-26,655,800
Oct 30, 20257,000.007,050.006,800.006,800.006,800.00-2.16%28,305,600
Oct 29, 20256,600.006,950.006,575.006,950.006,950.006.11%54,041,600
Oct 28, 20256,575.006,800.006,175.006,550.006,550.001.16%92,052,500
Oct 27, 20257,225.007,375.006,100.006,475.006,475.00-9.44%357,028,400
Oct 24, 20257,250.007,550.007,125.007,150.007,150.00-1.38%48,095,000
Oct 23, 20257,600.007,750.007,150.007,250.007,250.00-3.33%104,234,900
Oct 22, 20257,075.007,500.006,800.007,500.007,500.009.09%137,188,300
Oct 21, 20256,775.007,100.006,775.006,875.006,875.001.48%45,997,300
Oct 20, 20256,900.007,100.006,700.006,775.006,775.001.88%54,061,800
Oct 17, 20257,075.007,100.006,575.006,650.006,650.00-5.00%80,748,000
Oct 16, 20256,900.007,150.006,825.007,000.007,000.004.48%53,577,100
Oct 15, 20256,700.007,075.006,350.006,700.006,700.00-73,494,000
Oct 14, 20257,250.007,325.006,000.006,700.006,700.00-4.96%122,726,000
Oct 13, 20256,950.007,325.006,900.007,050.007,050.00-0.35%60,714,900
Oct 10, 20257,100.007,200.006,900.007,075.007,075.00-47,718,600
Oct 9, 20257,400.007,500.006,800.007,075.007,075.00-3.41%52,779,900
Oct 8, 20257,375.007,425.006,750.007,325.007,325.000.69%63,677,700
Oct 7, 20257,375.007,650.007,200.007,275.007,275.001.75%130,531,200
Oct 3, 20256,750.007,275.006,750.007,150.007,150.005.93%72,184,000
Oct 2, 20256,650.006,950.006,500.006,750.006,750.001.89%40,690,300
Oct 1, 20256,800.006,900.006,600.006,625.006,625.00-2.21%35,053,600
Sep 30, 20256,925.007,025.006,550.006,775.006,775.00-1.09%61,096,100
Sep 29, 20256,850.007,350.006,750.006,850.006,850.003.01%103,372,900
Sep 26, 20256,200.006,800.006,200.006,650.006,650.007.69%72,286,500
Sep 25, 20256,475.006,725.006,100.006,175.006,175.00-4.63%100,440,300
Sep 24, 20256,000.006,975.005,950.006,475.006,475.004.86%210,347,400
Sep 23, 20255,675.006,425.005,450.006,175.006,175.0012.79%130,532,300
Sep 22, 20255,400.005,600.005,300.005,475.005,475.003.30%96,555,800
Sep 19, 20255,175.005,675.004,970.005,300.005,300.002.91%174,129,400
Sep 18, 20254,540.005,250.004,540.005,150.005,150.0014.70%220,682,400
Sep 17, 20254,200.004,550.004,200.004,490.004,490.007.16%194,431,700
Sep 16, 20254,160.004,230.004,120.004,190.004,190.001.95%83,638,300
Sep 15, 20253,890.004,150.003,880.004,110.004,110.006.20%103,303,000
Sep 12, 20253,750.003,920.003,750.003,870.003,870.004.03%74,013,200
Sep 11, 20253,480.003,780.003,480.003,720.003,720.006.90%70,476,300
Sep 10, 20253,510.003,530.003,460.003,480.003,480.000.29%21,741,800
Sep 9, 20253,500.003,620.003,370.003,470.003,470.00-1.42%50,194,600
Sep 8, 20253,690.003,710.003,520.003,520.003,520.00-4.61%35,700,800
Sep 4, 20253,700.003,760.003,680.003,690.003,690.00-0.27%22,053,000
Sep 3, 20253,800.003,820.003,700.003,700.003,700.00-1.33%16,986,200
Sep 2, 20253,740.003,800.003,730.003,750.003,750.001.35%25,294,900
Sep 1, 20253,540.003,800.003,520.003,700.003,700.00-2.37%76,104,800
Aug 29, 20253,800.003,850.003,600.003,790.003,790.00-3.07%117,258,100
Aug 28, 20254,000.004,020.003,880.003,910.003,910.00-1.26%39,927,800
Aug 27, 20253,970.004,090.003,950.003,960.003,960.00-1.25%52,837,100
Aug 26, 20254,000.004,010.003,910.004,010.004,010.000.25%104,270,500
Aug 25, 20254,070.004,100.003,960.004,000.004,000.00-1.23%37,128,300
Aug 22, 20254,100.004,120.004,050.004,050.004,050.00-0.98%26,128,400
Aug 21, 20254,120.004,190.003,960.004,090.004,090.00-0.24%57,250,100
Aug 20, 20254,060.004,190.003,990.004,100.004,100.001.74%99,941,800
Aug 19, 20253,840.004,050.003,840.004,030.004,030.005.77%76,204,300
Aug 15, 20254,080.004,090.003,810.003,810.003,810.00-4.99%81,850,800
Aug 14, 20253,940.004,020.003,920.004,010.004,010.002.56%74,632,600
Aug 13, 20253,910.004,060.003,850.003,910.003,910.001.30%136,944,100
Aug 12, 20253,700.003,880.003,630.003,860.003,860.004.04%103,248,200
Aug 11, 20253,750.003,780.003,670.003,710.003,710.00-1.07%27,975,600
Aug 8, 20254,150.004,150.003,670.003,750.003,750.009.01%164,440,600
Aug 7, 20253,570.003,580.003,390.003,440.003,440.00-4.18%69,643,700
Aug 6, 20253,510.003,720.003,510.003,590.003,590.003.16%68,128,800
Aug 5, 20253,630.003,680.003,350.003,480.003,480.00-4.13%94,201,700
Aug 4, 20253,900.003,900.003,510.003,630.003,630.00-7.16%88,440,700
Aug 1, 20253,830.003,960.003,780.003,910.003,910.003.44%63,230,100
Jul 31, 20253,830.003,890.003,680.003,780.003,780.00-1.05%40,114,900
Jul 30, 20253,900.003,950.003,800.003,820.003,820.00-2.05%41,644,400
Jul 29, 20253,940.003,950.003,850.003,900.003,900.00-0.51%56,356,300
Jul 28, 20253,660.003,970.003,650.003,920.003,920.008.29%133,948,800
Jul 25, 20253,700.003,750.003,550.003,620.003,620.00-2.16%82,630,300
Jul 24, 20253,800.003,880.003,660.003,700.003,700.00-2.12%62,509,400
Jul 23, 20253,800.003,850.003,570.003,780.003,780.00-1.31%103,953,100
Jul 22, 20254,150.004,160.003,780.003,830.003,830.00-6.81%102,846,700
Jul 21, 20254,210.004,250.004,020.004,110.004,110.00-1.67%85,882,200
Jul 18, 20254,240.004,330.004,160.004,180.004,180.00-89,604,300
Jul 17, 20254,170.004,280.004,130.004,180.004,180.000.48%100,951,900
Jul 16, 20254,020.004,230.003,800.004,160.004,160.004.26%180,702,600