PT Petrosea Tbk (IDX:PTRO)
Indonesia
· Delayed Price · Currency is IDR 10,750
+375 (3.61%)
At close: Dec 5, 2025
PT Petrosea Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 7,375.00 | 7,425.00 | 6,750.00 | 7,325.00 | 7,325.00 | 0.69% | 63,677,700 |
| Oct 7, 2025 | 7,375.00 | 7,650.00 | 7,200.00 | 7,275.00 | 7,275.00 | 1.75% | 130,531,200 |
| Oct 3, 2025 | 6,750.00 | 7,275.00 | 6,750.00 | 7,150.00 | 7,150.00 | 5.93% | 72,184,000 |
| Oct 2, 2025 | 6,650.00 | 6,950.00 | 6,500.00 | 6,750.00 | 6,750.00 | 1.89% | 40,690,300 |
| Oct 1, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,625.00 | 6,625.00 | -2.21% | 35,053,600 |
| Sep 30, 2025 | 6,925.00 | 7,025.00 | 6,550.00 | 6,775.00 | 6,775.00 | -1.09% | 61,096,100 |
| Sep 29, 2025 | 6,850.00 | 7,350.00 | 6,750.00 | 6,850.00 | 6,850.00 | 3.01% | 103,372,900 |
| Sep 26, 2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,650.00 | 6,650.00 | 7.69% | 72,286,500 |