Jakarta - Delayed Quote IDR

PT Petrosea Tbk (PTRO.JK)

3,090.00
-50.00
(-1.59%)
At close: June 13 at 4:14:54 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,140.003,170.003,070.003,090.003,090.0035,960,300
Jun 12, 20253,130.003,230.003,120.003,140.003,140.0031,080,700
Jun 11, 20253,260.003,380.003,140.003,160.003,160.00125,096,500
Jun 10, 20252,940.003,200.002,940.003,200.003,200.00102,406,600
Jun 5, 20252,900.003,030.002,900.002,930.002,930.0043,334,300
Jun 4, 20253,030.003,040.002,900.002,900.002,900.0040,726,800
Jun 3, 20253,070.003,070.002,980.003,010.003,010.0023,131,600
Jun 2, 20253,140.003,170.003,040.003,050.003,050.0037,417,300
May 28, 20253,030.003,160.002,930.003,100.003,100.0078,468,800
May 27, 20253,100.003,120.003,000.003,030.003,030.0032,531,100
May 26, 20253,130.003,170.003,060.003,080.003,080.0033,312,400
May 23, 20253,100.003,170.003,060.003,120.003,120.0027,108,300
May 22, 20253,140.003,180.003,080.003,090.003,090.0025,215,500
May 21, 20253,170.003,210.003,090.003,120.003,120.0036,184,500
May 20, 20253,240.003,290.003,170.003,170.003,170.0084,588,600
May 19, 20253,220.003,240.003,150.003,150.003,150.0027,266,400
May 16, 20253,160.003,270.003,070.003,200.003,200.0071,399,600
May 15, 20253,150.003,250.003,120.003,150.003,150.0080,038,400
May 14, 20252,990.003,120.002,940.003,120.003,120.0093,096,100
May 9, 20252,930.002,970.002,860.002,900.002,900.0038,081,800
May 8, 20253,060.003,060.002,870.002,910.002,910.0078,796,400
May 7, 20252,990.003,180.002,990.003,060.003,060.00106,254,500
May 6, 20252,900.002,980.002,850.002,950.002,950.0073,267,100
May 5, 20252,900.002,990.002,860.002,880.002,880.0050,147,800
May 2, 20252,860.002,920.002,850.002,850.002,850.0040,748,800
Apr 30, 2025 16.141407 Dividend
Apr 30, 20252,780.002,940.002,780.002,850.002,850.0079,701,200
Apr 29, 20252,940.002,960.002,750.002,760.002,760.0099,880,600
Apr 28, 20252,510.002,970.002,480.002,900.002,900.00252,943,000
Apr 25, 20252,460.002,480.002,440.002,450.002,450.0020,473,700
Apr 24, 20252,530.002,570.002,420.002,440.002,440.0049,867,900
Apr 23, 20252,450.002,580.002,420.002,500.002,500.0078,421,500
Apr 22, 20252,320.002,410.002,240.002,370.002,370.0045,557,400
Apr 21, 20252,340.002,430.002,280.002,310.002,310.0036,795,900
Apr 17, 20252,340.002,390.002,300.002,300.002,300.0024,223,500
Apr 16, 20252,440.002,490.002,300.002,310.002,310.0050,652,500
Apr 15, 20252,350.002,530.002,350.002,420.002,420.0077,178,100
Apr 14, 20252,100.002,430.002,080.002,340.002,340.0096,662,200
Apr 11, 20252,170.002,380.002,090.002,250.002,250.00114,656,400
Apr 10, 20252,150.002,280.002,060.002,170.002,170.00156,867,900
Apr 9, 20252,030.002,130.001,850.001,875.001,875.0097,911,400
Apr 8, 20252,080.002,250.002,080.002,080.002,080.00111,343,500
Mar 27, 20252,430.002,560.002,380.002,440.002,440.0049,832,500
Mar 26, 20252,360.002,490.002,350.002,430.002,430.0043,721,800
Mar 25, 20252,480.002,530.002,340.002,340.002,340.0048,045,000
Mar 24, 20252,670.002,670.002,240.002,450.002,450.00121,077,400
Mar 21, 20252,740.002,820.002,550.002,690.002,690.00130,703,800
Mar 20, 20252,650.002,860.002,630.002,700.002,700.00141,774,000
Mar 19, 20252,440.002,700.002,250.002,620.002,620.00186,693,200
Mar 18, 20252,800.002,810.002,050.002,410.002,410.00258,089,600
Mar 17, 20252,950.002,980.002,610.002,730.002,730.00114,594,800
Mar 14, 20253,020.003,020.002,860.002,900.002,900.00217,428,700
Mar 13, 20253,120.003,170.003,010.003,010.003,010.0032,893,300
Mar 12, 20253,190.003,240.003,060.003,080.003,080.0052,345,100
Mar 11, 20253,050.003,220.003,010.003,190.003,190.0072,565,900
Mar 10, 20253,370.003,410.003,150.003,180.003,180.0063,540,800
Mar 7, 20253,380.003,550.003,300.003,360.003,360.00145,989,500
Mar 6, 20253,110.003,380.003,090.003,380.003,380.00103,040,400
Mar 5, 20252,990.003,120.002,970.003,000.003,000.0089,755,500
Mar 4, 20253,300.003,350.002,730.002,980.002,980.00164,909,500
Mar 3, 20253,240.003,420.003,210.003,360.003,360.0065,278,100
Feb 28, 20253,380.003,530.003,050.003,150.003,150.0091,351,100
Feb 27, 20253,350.003,540.003,220.003,430.003,430.0087,314,900
Feb 26, 20253,290.003,430.003,200.003,320.003,320.0063,984,100
Feb 25, 20253,400.003,440.003,030.003,250.003,250.0081,084,800
Feb 24, 20253,640.003,640.003,360.003,400.003,400.0088,744,200
Feb 21, 20253,710.003,770.003,640.003,640.003,640.0032,219,000
Feb 20, 20253,830.003,860.003,680.003,700.003,700.0051,367,000
Feb 19, 20253,850.003,890.003,770.003,820.003,820.0047,897,500
Feb 18, 20253,790.003,940.003,720.003,820.003,820.0088,420,600
Feb 17, 20253,520.003,810.003,480.003,750.003,750.00118,318,300
Feb 14, 20253,450.003,560.003,410.003,470.003,470.0066,233,600
Feb 13, 20253,480.003,500.003,350.003,420.003,420.0058,553,100
Feb 12, 20253,270.003,480.003,220.003,400.003,400.0091,461,500
Feb 11, 20253,590.003,680.003,160.003,220.003,220.00193,300,800
Feb 10, 20253,100.003,490.002,880.003,490.003,490.00266,838,100
Feb 7, 20252,870.003,390.002,870.002,880.002,880.00390,669,300
Feb 6, 20253,880.003,940.003,800.003,820.003,820.0032,796,800
Feb 5, 20253,950.003,970.003,820.003,820.003,820.0031,873,600
Feb 4, 20253,840.003,980.003,780.003,880.003,880.0069,665,600
Feb 3, 20253,920.003,920.003,600.003,770.003,770.00122,867,600
Jan 31, 20254,070.004,080.003,960.003,960.003,960.0049,230,900
Jan 30, 20254,030.004,120.003,950.004,020.004,020.0071,999,000
Jan 24, 20253,900.004,050.003,660.003,950.003,950.00131,320,900
Jan 23, 20254,020.004,170.003,750.003,870.003,870.00180,208,300
Jan 22, 20254,150.004,290.004,000.004,020.004,020.00122,844,300
Jan 21, 20254,260.004,560.004,120.004,180.004,180.00223,480,800
Jan 20, 20253,800.004,220.003,800.004,180.004,180.00164,346,400
Jan 17, 20253,570.003,740.003,520.003,700.003,700.00101,731,700
Jan 16, 20253,440.003,550.003,170.003,550.003,550.00101,176,000
Jan 15, 20253,520.003,590.003,310.003,390.003,390.00106,127,600
Jan 14, 20253,570.003,690.003,390.003,520.003,520.00104,614,000
Jan 13, 20253,420.003,760.003,350.003,520.003,520.00200,521,900
Jan 10, 20253,110.003,400.003,110.003,380.003,380.00122,002,200
Jan 9, 20252,900.003,390.002,900.003,090.003,090.00185,036,300
Jan 8, 20252,710.002,930.002,660.002,910.002,910.0096,853,200
Jan 7, 20252,800.002,840.002,660.002,710.002,710.0034,628,100
Jan 6, 20252,900.002,950.002,750.002,800.002,800.0053,455,100
Jan 3, 2025 10:1 Stock Splits
Jan 3, 20252,820.002,980.002,790.002,880.002,880.00126,582,100
Jan 2, 20252,795.002,832.502,625.002,745.002,745.0075,120,000
Dec 30, 20242,870.002,877.502,752.502,762.502,762.5039,155,000
Dec 27, 20242,817.502,875.002,817.502,830.002,830.0032,556,000
Dec 24, 20242,830.002,882.502,797.502,805.002,805.0035,805,000
Dec 23, 20242,762.502,930.002,762.502,815.002,815.0078,727,000
Dec 20, 20242,675.002,775.002,670.002,750.002,750.0060,431,000
Dec 19, 20242,675.002,692.502,610.002,650.002,650.0039,847,000
Dec 18, 20242,542.502,670.002,542.502,667.502,667.5048,357,000
Dec 17, 20242,572.502,635.002,482.502,525.002,525.0048,490,000
Dec 16, 20242,577.502,645.002,470.002,572.502,572.5047,285,000
Dec 13, 20242,627.502,697.502,450.002,550.002,550.0041,585,000
Dec 12, 20242,650.002,780.002,600.002,620.002,620.0075,343,000
Dec 11, 20242,560.002,672.502,560.002,640.002,640.0053,833,000
Dec 10, 20242,450.002,562.502,400.002,545.002,545.0056,992,000
Dec 9, 20242,450.002,470.002,407.502,425.002,425.0052,191,000
Dec 6, 20242,400.002,522.502,380.002,470.002,470.0089,270,000
Dec 5, 20242,322.502,497.502,315.002,380.002,380.0086,734,000
Dec 4, 20242,167.502,330.002,160.002,317.502,317.5069,122,000
Dec 3, 20242,197.502,240.002,145.002,170.002,170.0041,912,000
Dec 2, 20241,995.002,200.001,985.002,187.502,187.5093,944,000
Nov 29, 20241,895.002,000.001,877.501,972.501,972.5073,308,000
Nov 28, 20241,882.501,925.001,875.001,892.501,892.5040,655,000
Nov 26, 20241,912.501,925.001,850.001,862.501,862.5046,076,000
Nov 25, 20241,887.501,917.501,885.001,895.001,895.0029,845,000
Nov 22, 20241,885.001,935.001,880.001,887.501,887.5027,856,000
Nov 21, 20241,930.001,980.001,882.501,885.001,885.0044,308,000
Nov 20, 20241,875.001,940.001,875.001,925.001,925.0042,644,000
Nov 19, 20241,842.501,930.001,827.501,870.001,870.0052,150,000
Nov 18, 20241,865.001,865.001,807.501,837.501,837.5037,094,000
Nov 15, 20241,872.501,885.001,740.001,845.001,845.0052,897,000
Nov 14, 20241,925.001,932.501,840.001,857.501,857.5049,580,000
Nov 13, 20241,877.501,945.001,830.001,925.001,925.0047,875,000
Nov 12, 20241,930.002,000.001,865.001,877.501,877.50104,337,000
Nov 11, 20241,830.001,927.501,830.001,917.501,917.5086,953,000
Nov 8, 20241,815.001,862.501,797.501,825.001,825.0074,148,000
Nov 7, 20241,740.001,912.501,715.001,777.501,777.50112,269,000
Nov 6, 20241,720.001,782.501,677.501,697.501,697.5074,261,000
Nov 5, 20241,767.501,772.501,700.001,720.001,720.0049,550,000
Nov 4, 20241,792.501,850.001,745.001,757.501,757.5072,929,000
Nov 1, 20241,850.001,907.501,790.001,792.501,792.50148,947,000
Oct 31, 20241,682.501,997.501,667.501,820.001,820.00247,886,000
Oct 30, 20241,682.501,705.001,660.001,667.501,667.5031,100,000
Oct 29, 20241,650.001,722.501,650.001,680.001,680.0049,544,000
Oct 28, 20241,692.501,727.501,630.001,630.001,630.0061,580,000
Oct 25, 20241,705.001,750.001,680.001,690.001,690.0051,884,000
Oct 24, 20241,650.001,780.001,650.001,700.001,700.00116,772,000
Oct 23, 20241,760.001,807.501,635.001,650.001,650.00163,249,000
Oct 22, 20241,437.501,720.001,435.001,720.001,720.00187,389,000
Oct 21, 20241,435.001,457.501,435.001,435.001,435.0028,918,000
Oct 18, 20241,460.001,472.501,432.501,432.501,432.5030,350,000
Oct 17, 20241,445.001,467.501,427.501,450.001,450.0038,640,000
Oct 16, 20241,440.001,467.501,420.001,432.501,432.5034,219,000
Oct 15, 20241,460.001,485.001,425.001,440.001,440.0037,736,000
Oct 14, 20241,412.501,497.501,412.501,445.001,445.0067,755,000
Oct 11, 20241,387.501,425.001,385.001,410.001,410.0026,474,000
Oct 10, 20241,422.501,425.001,375.001,380.001,380.0031,475,000
Oct 9, 20241,402.501,440.001,390.001,410.001,410.0057,454,000
Oct 8, 20241,325.001,395.001,310.001,395.001,395.0048,228,000
Oct 7, 20241,360.001,377.501,282.501,325.001,325.0056,409,000
Oct 4, 20241,405.001,412.501,340.001,340.001,340.0055,010,000
Oct 3, 20241,425.001,435.001,385.001,397.501,397.5046,569,000
Oct 2, 20241,450.001,460.001,365.001,415.001,415.0068,578,000
Oct 1, 20241,410.001,470.001,410.001,437.501,437.50108,097,000
Sep 30, 20241,342.501,437.501,342.501,402.501,402.5094,471,000
Sep 27, 20241,392.501,420.001,327.501,345.001,345.00105,827,000
Sep 26, 20241,430.001,510.001,360.001,390.001,390.00194,807,000
Sep 25, 20241,375.001,520.001,375.001,420.001,420.00254,784,000
Sep 24, 20241,260.001,412.501,250.001,372.501,372.50161,920,000
Sep 23, 20241,162.501,265.001,157.501,245.001,245.0076,215,000
Sep 20, 20241,300.001,300.001,040.001,165.001,165.00193,377,000
Sep 19, 20241,310.001,330.001,295.001,300.001,300.0044,252,000
Sep 18, 20241,340.001,345.001,295.001,295.001,295.0029,712,000
Sep 17, 20241,335.001,392.501,287.501,330.001,330.0098,796,000
Sep 13, 20241,335.001,357.501,330.001,335.001,335.0020,643,000
Sep 12, 20241,342.501,365.001,325.001,335.001,335.0039,752,000
Sep 11, 20241,380.001,390.001,340.001,350.001,350.0050,321,000
Sep 10, 20241,365.001,420.001,360.001,372.501,372.5082,681,000
Sep 9, 20241,367.501,427.501,340.001,350.001,350.0096,767,000
Sep 6, 20241,330.001,380.001,325.001,365.001,365.0066,556,000
Sep 5, 20241,410.001,422.501,310.001,320.001,320.00117,008,000
Sep 4, 20241,280.001,400.001,272.501,400.001,400.00139,334,000
Sep 3, 20241,350.001,377.501,232.501,300.001,300.00111,011,000
Sep 2, 20241,290.001,442.501,285.001,325.001,325.00231,690,000
Aug 30, 20241,217.501,395.001,212.501,260.001,260.00215,040,000
Aug 29, 20241,120.001,285.001,107.501,212.501,212.50332,822,000
Aug 28, 2024897.501,072.50895.001,072.501,072.50201,781,000
Aug 27, 2024895.00910.00885.00895.00895.0015,498,000
Aug 26, 2024875.00907.50875.00895.00895.0034,938,000
Aug 23, 2024850.00892.50850.00870.00870.0021,792,000
Aug 22, 2024880.00910.00850.00850.00850.0076,569,000
Aug 21, 2024862.50882.50855.00880.00880.0021,857,000
Aug 20, 2024870.00885.00855.00855.00855.0013,802,000
Aug 19, 2024870.00890.00865.00867.50867.5020,020,000
Aug 16, 2024870.00877.50855.00862.50862.5018,859,000
Aug 15, 2024870.00885.00847.50862.50862.5028,342,000
Aug 14, 2024862.50900.00860.00870.00870.0088,740,000
Aug 13, 2024792.50865.00790.00860.00860.0068,488,000
Aug 12, 2024797.50802.50785.00792.50792.5016,084,000
Aug 9, 2024772.50797.50772.50792.50792.5017,835,000
Aug 8, 2024772.50780.00760.00770.00770.0014,983,000
Aug 7, 2024762.50790.00747.50770.00770.0029,675,000
Aug 6, 2024707.50755.00707.50747.50747.5033,428,000
Aug 5, 2024802.50802.50692.50707.50707.5056,548,000
Aug 2, 2024795.00805.00782.50800.00800.0022,444,000
Aug 1, 2024787.50800.00782.50790.00790.0014,158,000
Jul 31, 2024780.00797.50777.50782.50782.5016,927,000
Jul 30, 2024802.50807.50777.50780.00780.0029,728,000
Jul 29, 2024820.00830.00802.50802.50802.5023,076,000
Jul 26, 2024812.50825.00807.50820.00820.0014,060,000
Jul 25, 2024830.00832.50802.50810.00810.0022,296,000
Jul 24, 2024842.50857.50830.00830.00830.0016,362,000
Jul 23, 2024860.00872.50840.00842.50842.5013,366,000
Jul 22, 2024857.50875.00850.00860.00860.0016,462,000
Jul 19, 2024865.00877.50842.50847.50847.5023,894,000
Jul 18, 2024817.50865.00817.50865.00865.0039,323,000
Jul 17, 2024840.00855.00800.00817.50817.5043,324,000
Jul 16, 2024890.00892.50840.00840.00840.0044,042,000
Jul 15, 2024892.50907.50887.50887.50887.5015,567,000
Jul 12, 2024907.50910.00872.50890.00890.0029,451,000
Jul 11, 2024900.00912.50895.00900.00900.0021,148,000
Jul 10, 2024892.50922.50887.50895.00895.0044,060,000
Jul 9, 2024875.00925.00875.00885.00885.0068,283,000
Jul 8, 2024885.00890.00865.00875.00875.0034,003,000
Jul 5, 2024897.50910.00870.00880.00880.0043,654,000
Jul 4, 2024910.00937.50875.00892.50892.5087,689,000
Jul 3, 2024875.00915.00862.50907.50907.5089,652,000
Jul 2, 2024897.50905.00867.50875.00875.0072,503,000
Jul 1, 2024845.00907.50845.00887.50887.50100,515,000
Jun 28, 2024835.00860.00820.00842.50842.5054,366,000
Jun 27, 2024780.00840.00772.50830.00830.0061,033,000
Jun 26, 2024785.00800.00772.50772.50772.5028,942,000
Jun 25, 2024812.50817.50777.50785.00785.0043,541,000
Jun 24, 2024830.00840.00805.00810.00810.0023,911,000
Jun 21, 2024815.00850.00815.00825.00825.0039,499,000
Jun 20, 2024832.50847.50797.50815.00815.0025,930,000
Jun 19, 2024830.00855.00822.50827.50827.5028,015,000
Jun 14, 2024870.00887.50817.50820.00820.0058,166,000
Jun 13, 2024845.00880.00845.00865.00865.0062,305,000

Related Tickers

INCO.JK PT Vale Indonesia Tbk
3,430.00
-0.87%
 
MINE.JK Sinar Terang Mandiri Tbk.
510.00
-4.67%
 
UNTR.JK PT United Tractors Tbk
21,975.00
+1.62%
 
MDKA.JK PT Merdeka Copper Gold Tbk
2,230.00
+1.83%
 
BRMS.JK PT Bumi Resources Minerals Tbk
494.00
0.00%
 
NICL.JK PT PAM Mineral Tbk
1,320.00
+3.53%
 
TINS.JK PT TIMAH Tbk
1,150.00
-0.86%
 
RTLGF St. Augustine Gold and Copper Limited
0.1000
-12.89%
 
DKFT.JK PT Central Omega Resources Tbk
440.00
+1.85%
 
NCKL.JK PT Trimegah Bangun Persada Tbk
700.00
+0.72%