PT Petrosea Tbk (IDX:PTRO)
Indonesia
· Delayed Price · Currency is IDR 5,450.00
-50.00 (-0.91%)
Apr 29, 2026, 9:20 AM WIB
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,375.00 | - | 1.42% | 35,376,400 |
| 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 |
| Apr 15, 2026 | 6,825.00 | 6,875.00 | 6,350.00 | 6,375.00 | 6,375.00 | -4.14% | 173,646,500 |
| Apr 14, 2026 | 6,300.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 10.83% | 217,890,400 |
| Apr 13, 2026 | 5,250.00 | 6,200.00 | 5,200.00 | 6,000.00 | 6,000.00 | 11.63% | 218,470,900 |
| Apr 10, 2026 | 5,350.00 | 5,750.00 | 5,325.00 | 5,375.00 | 5,375.00 | 2.38% | 116,290,400 |
| Apr 9, 2026 | 5,050.00 | 5,450.00 | 5,000.00 | 5,250.00 | 5,250.00 | 0.48% | 107,321,000 |
| Apr 8, 2026 | 4,890.00 | 5,450.00 | 4,640.00 | 5,225.00 | 5,225.00 | 16.11% | 147,886,600 |
| Apr 7, 2026 | 4,480.00 | 4,670.00 | 4,360.00 | 4,500.00 | 4,500.00 | 1.35% | 67,854,500 |
| Apr 6, 2026 | 4,150.00 | 4,470.00 | 4,130.00 | 4,440.00 | 4,440.00 | 3.26% | 62,144,800 |
| Apr 2, 2026 | 4,540.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | -6.72% | 55,959,800 |
| Apr 1, 2026 | 4,630.00 | 4,740.00 | 4,570.00 | 4,610.00 | 4,610.00 | 3.60% | 62,032,600 |
| Mar 31, 2026 | 4,590.00 | 4,770.00 | 4,440.00 | 4,450.00 | 4,450.00 | -3.05% | 94,006,200 |
| Mar 30, 2026 | 4,300.00 | 4,600.00 | 4,280.00 | 4,590.00 | 4,590.00 | 3.15% | 68,459,000 |
| Mar 27, 2026 | 4,440.00 | 4,580.00 | 4,400.00 | 4,450.00 | 4,450.00 | 0.23% | 31,604,100 |
| Mar 26, 2026 | 4,870.00 | 4,930.00 | 4,430.00 | 4,440.00 | 4,440.00 | -6.13% | 56,863,900 |
| Mar 25, 2026 | 4,420.00 | 4,790.00 | 4,330.00 | 4,730.00 | 4,730.00 | 9.49% | 81,348,900 |
| Mar 17, 2026 | 4,320.00 | 4,600.00 | 4,260.00 | 4,320.00 | 4,320.00 | 1.41% | 62,373,200 |
| Mar 16, 2026 | 4,530.00 | 4,600.00 | 4,260.00 | 4,260.00 | 4,260.00 | -5.96% | 43,745,900 |
| Mar 13, 2026 | 4,650.00 | 4,710.00 | 4,500.00 | 4,530.00 | 4,530.00 | -3.21% | 67,956,700 |
| Mar 12, 2026 | 4,960.00 | 5,050.00 | 4,680.00 | 4,680.00 | 4,680.00 | -6.40% | 51,567,500 |
| Mar 11, 2026 | 5,125.00 | 5,275.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.96% | 60,531,400 |
| Mar 10, 2026 | 5,325.00 | 5,750.00 | 4,950.00 | 5,100.00 | 5,100.00 | 2.20% | 164,815,100 |
| Mar 9, 2026 | 4,470.00 | 5,350.00 | 4,250.00 | 4,990.00 | 4,990.00 | 0.60% | 153,318,900 |
| 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 |