Skip to main content
logo
PT Petrosea Tbk (IDX:PTRO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
11,525
+250 (2.22%)
Jan 13, 2026, 4:14 PM WIB

PT Petrosea Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202611,450.0011,575.0011,000.0011,525.0011,525.002.22%44,901,000
Jan 12, 202612,100.0012,300.0010,250.0011,275.0011,275.00-6.43%71,817,400
Jan 9, 202612,325.0012,400.0011,900.0012,050.0012,050.00-1.83%31,317,700
Jan 8, 202611,925.0012,600.0011,900.0012,275.0012,275.003.37%44,383,600
Jan 7, 202612,050.0012,450.0011,850.0011,875.0011,875.00-0.84%34,523,700
Jan 6, 202611,325.0012,000.0011,250.0011,975.0011,975.007.40%43,194,600
Jan 5, 202611,300.0011,350.0011,075.0011,150.0011,150.00-0.45%22,169,100
Jan 2, 202611,000.0011,375.0010,950.0011,200.0011,200.002.52%22,826,900
Dec 30, 202510,800.0011,100.0010,700.0010,925.0010,925.001.16%28,915,600
Dec 29, 202510,500.0010,875.0010,500.0010,800.0010,800.003.35%16,662,400
Dec 24, 202510,425.0010,650.0010,150.0010,450.0010,450.00-0.24%37,645,200
Dec 23, 202510,700.0010,725.0010,475.0010,475.0010,475.00-2.10%17,254,700
Dec 22, 202510,775.0010,850.0010,625.0010,700.0010,700.00-0.70%10,485,300
Dec 19, 202510,900.0010,975.0010,650.0010,775.0010,775.00-0.69%16,957,400
Dec 18, 202510,925.0011,225.0010,500.0010,850.0010,850.00-52,667,900
Dec 17, 202510,775.0010,975.0010,650.0010,850.0010,850.001.17%29,059,500
Dec 16, 202510,500.0010,775.0010,425.0010,725.0010,725.002.14%15,948,300
Dec 15, 202510,925.0011,000.0010,225.0010,500.0010,500.00-4.11%39,582,400
Dec 12, 202511,000.0011,250.0010,800.0010,950.0010,950.00-0.68%28,659,500
Dec 11, 202510,500.0011,150.0010,250.0011,025.0011,025.009.98%89,726,100
Dec 10, 202510,400.0010,500.0010,000.0010,025.0010,025.00-3.61%37,439,900
Dec 9, 202510,775.0010,825.0010,100.0010,400.0010,400.00-3.48%41,691,000
Dec 8, 202510,800.0010,850.0010,600.0010,775.0010,775.000.23%25,780,300
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