PT Petrosea Tbk(ID:PTRO)
Rp2,250.00-160.00 (-6.64%)
ID:PTRO
PT Petrosea Tbk historical prices
Rp2,250.00
At close:-160.00 (-6.64%)
PT Petrosea Tbk (PTRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2,420.00 | 2,600.00 | 2,250.00 | 2,250.00 | 2,250.00 | -6.64% | 89,188,000 | 2.04 |
| Nov 10, 2026 | 2,110.00 | 2,540.00 | 2,110.00 | 2,410.00 | 2,410.00 | +19.90% | 92,013,797 | 2.11 |
| Nov 09, 2026 | 2,010.00 | 2,150.00 | 1,915.00 | 2,090.00 | 2,090.00 | +3.98% | 43,073,500 | 0.96 |
| Nov 06, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | -6.94% | 30,642,801 | 0.68 |
| Nov 05, 2026 | 2,300.00 | 2,370.00 | 2,120.00 | 2,160.00 | 2,160.00 | -4.00% | 32,569,801 | 0.71 |
| Nov 04, 2026 | 2,240.00 | 2,310.00 | 2,240.00 | 2,250.00 | 2,250.00 | -6.25% | 34,056,398 | 0.74 |
| Nov 03, 2026 | 2,570.00 | 2,600.00 | 2,400.00 | 2,400.00 | 2,400.00 | -6.61% | 28,612,000 | 0.61 |
| Nov 02, 2026 | 2,160.00 | 2,600.00 | 2,160.00 | 2,570.00 | 2,570.00 | +10.78% | 82,853,508 | 1.80 |
| Oct 30, 2026 | 2,330.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,320.00 | -6.83% | 18,952,500 | 0.41 |
| Oct 29, 2026 | 2,670.00 | 2,690.00 | 2,490.00 | 2,490.00 | 2,490.00 | -6.74% | 32,711,600 | 0.71 |
| Oct 28, 2026 | 2,880.00 | 2,890.00 | 2,670.00 | 2,670.00 | 2,670.00 | -6.97% | 67,510,700 | 1.48 |
| Oct 27, 2026 | 3,040.00 | 3,130.00 | 2,840.00 | 2,870.00 | 2,870.00 | -5.90% | 45,857,600 | 1.01 |
| Oct 26, 2026 | 3,090.00 | 3,270.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.29% | 59,198,800 | 1.31 |
| Oct 23, 2026 | 3,070.00 | 3,140.00 | 3,030.00 | 3,090.00 | 3,090.00 | +0.65% | 27,460,600 | 0.61 |
| Oct 22, 2026 | 2,950.00 | 3,190.00 | 2,910.00 | 3,070.00 | 3,070.00 | +0.33% | 43,534,800 | 0.96 |
| Oct 21, 2026 | 3,180.00 | 3,230.00 | 2,980.00 | 3,060.00 | 3,060.00 | -2.86% | 70,704,200 | 1.55 |
| Oct 20, 2026 | 2,900.00 | 3,150.00 | 2,900.00 | 3,150.00 | 3,150.00 | +1.29% | 199,842,000 | 4.44 |
| Oct 19, 2026 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | -6.89% | 3,615,400 | 0.08 |
| Oct 16, 2026 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | -14.80% | 24,196,600 | 0.51 |
| Oct 15, 2026 | 4,050.00 | 4,090.00 | 3,840.00 | 3,920.00 | 3,920.00 | -4.85% | 47,973,300 | 1.02 |
| Oct 14, 2026 | 4,180.00 | 4,370.00 | 4,010.00 | 4,120.00 | 4,120.00 | -1.44% | 44,581,400 | 0.95 |
| Oct 13, 2026 | 3,990.00 | 4,280.00 | 3,940.00 | 4,180.00 | 4,180.00 | +3.47% | 47,740,700 | 1.02 |
| Oct 12, 2026 | 4,780.00 | 4,820.00 | 4,040.00 | 4,040.00 | 4,040.00 | -14.95% | 89,943,800 | 1.98 |
| Oct 09, 2026 | 4,750.00 | 4,830.00 | 4,530.00 | 4,750.00 | 4,750.00 | 0.00% | 43,558,600 | 0.96 |
| Oct 08, 2026 | 5,150.00 | 5,175.00 | 4,730.00 | 4,750.00 | 4,750.00 | -7.77% | 71,384,800 | 1.60 |
| Oct 07, 2026 | 5,200.00 | 5,275.00 | 5,125.00 | 5,150.00 | 5,150.00 | +0.98% | 26,890,100 | 0.61 |
| Oct 06, 2026 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 30,768,900 | 0.70 |
| Oct 05, 2026 | 5,200.00 | 5,275.00 | 5,050.00 | 5,150.00 | 5,150.00 | +0.49% | 27,907,300 | 0.64 |
| Oct 02, 2026 | 5,250.00 | 5,350.00 | 5,125.00 | 5,125.00 | 5,125.00 | -1.91% | 42,456,300 | 0.97 |
| Oct 01, 2026 | 5,125.00 | 5,325.00 | 5,100.00 | 5,225.00 | 5,225.00 | +1.95% | 54,164,300 | 1.26 |
| Sep 30, 2026 | 5,325.00 | 5,400.00 | 5,125.00 | 5,125.00 | 5,125.00 | -3.30% | 22,018,000 | 0.51 |
| Sep 29, 2026 | 5,300.00 | 5,350.00 | 5,025.00 | 5,300.00 | 5,300.00 | 0.00% | 44,854,800 | 1.05 |
| Sep 28, 2026 | 5,350.00 | 5,450.00 | 5,275.00 | 5,300.00 | 5,300.00 | 0.00% | 25,735,900 | 0.60 |
| Sep 25, 2026 | 5,375.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.40% | 19,571,000 | 0.46 |
| Sep 24, 2026 | 5,375.00 | 5,525.00 | 5,250.00 | 5,375.00 | 5,375.00 | -0.46% | 38,805,900 | 0.91 |
| Sep 23, 2026 | 5,400.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | +0.47% | 26,952,100 | 0.63 |
| Sep 22, 2026 | 5,425.00 | 5,450.00 | 5,175.00 | 5,375.00 | 5,375.00 | -0.46% | 42,085,100 | 0.99 |
| Sep 21, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | +1.41% | 32,642,400 | 0.76 |
| Sep 18, 2026 | 5,625.00 | 5,625.00 | 5,250.00 | 5,325.00 | 5,325.00 | 0.00% | 80,621,900 | 1.92 |
| Sep 17, 2026 | 5,125.00 | 5,400.00 | 5,125.00 | 5,325.00 | 5,325.00 | +4.93% | 42,409,400 | 1.02 |
| Sep 16, 2026 | 5,175.00 | 5,275.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.93% | 20,922,900 | 0.50 |
| Sep 15, 2026 | 5,350.00 | 5,400.00 | 5,150.00 | 5,175.00 | 5,175.00 | -2.36% | 19,149,900 | 0.46 |
| Sep 14, 2026 | 5,350.00 | 5,375.00 | 5,025.00 | 5,300.00 | 5,300.00 | -1.85% | 53,600,200 | 1.28 |
| Sep 11, 2026 | 5,350.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.92% | 34,429,600 | 0.83 |
| Sep 10, 2026 | 5,500.00 | 5,850.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.00% | 99,819,200 | 2.40 |
| Sep 09, 2026 | 5,500.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | +0.46% | 20,710,800 | 0.49 |
| Sep 08, 2026 | 5,450.00 | 5,625.00 | 5,400.00 | 5,425.00 | 5,425.00 | -0.46% | 33,582,000 | 0.79 |
| Sep 07, 2026 | 5,400.00 | 5,675.00 | 5,300.00 | 5,450.00 | 5,450.00 | +1.40% | 65,301,200 | 1.48 |
| Sep 04, 2026 | 5,275.00 | 5,475.00 | 5,275.00 | 5,375.00 | 5,375.00 | +2.87% | 51,330,200 | 1.13 |
| Sep 03, 2026 | 5,375.00 | 5,475.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.34% | 53,058,300 | 1.16 |
