Stock listing
IDX:PTRO PT Petrosea Tbk Saham
Home listing (IDX) of PT Petrosea Tbk
Follow PT Petrosea Tbk into a list and get an email when it puts out news.
Share price · IDX:PTRO
3,150.00 IDR +10.00 (+0.3%)
Delayed at least 15 minutes · 4:02 PM GMT+7, Oct 20, 2026
- Day range so far
- 2,900.00 – 3,150.00 IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Oct 20, 2026
- Volume
- 199.6M sharesDelayed at least 15 minutes · 4:02 PM GMT+7, Oct 20, 2026
- Market cap
- 31.77T IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Oct 20, 2026 · price × 10.09B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PTRO · Home | 3,150.00 IDR | +10.00 (+0.3%) | 199,572,300 | 2,900.00 | 3,150.00 | 2,900.00 | 3,140.00 | Delayed 15+ min · 4:02 PM GMT+7, Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PTRO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,150.00 | +40.00 | +1.3% | 2,900.00 | 3,150.00 | 2,900.00 | 199,842,000 | |
| 3,110.00 | -230.00 | -6.9% | 3,110.00 | 3,110.00 | 3,110.00 | 3,615,400 | |
| 3,340.00 | -580.00 | -14.8% | 3,340.00 | 3,340.00 | 3,340.00 | 24,196,600 | |
| 3,920.00 | -200.00 | -4.9% | 4,050.00 | 4,090.00 | 3,840.00 | 47,973,300 | |
| 4,120.00 | -60.00 | -1.4% | 4,180.00 | 4,370.00 | 4,010.00 | 44,581,400 | |
| 4,180.00 | -570.00 | -12.0% | 3,990.00 | 4,280.00 | 3,940.00 | 47,740,700 | |
| 4,750.00 | 0.00 | 0.0% | 4,750.00 | 4,750.00 | 4,750.00 | 89,943,800 | |
| 4,750.00 | 0.00 | 0.0% | 4,750.00 | 4,830.00 | 4,530.00 | 43,558,600 | |
| 4,750.00 | -400.00 | -7.8% | 5,150.00 | 5,175.00 | 4,730.00 | 71,384,800 | |
| 5,150.00 | +50.00 | +1.0% | 5,200.00 | 5,275.00 | 5,125.00 | 26,890,100 | |
| 5,100.00 | -50.00 | -1.0% | 5,200.00 | 5,250.00 | 5,100.00 | 30,768,900 | |
| 5,150.00 | +25.00 | +0.5% | 5,200.00 | 5,275.00 | 5,050.00 | 27,907,300 | |
| 5,125.00 | -100.00 | -1.9% | 5,250.00 | 5,350.00 | 5,125.00 | 42,456,300 | |
| 5,225.00 | +100.00 | +2.0% | 5,125.00 | 5,325.00 | 5,100.00 | 54,164,300 | |
| 5,125.00 | -175.00 | -3.3% | 5,325.00 | 5,400.00 | 5,125.00 | 22,018,000 | |
| 5,300.00 | 0.00 | 0.0% | 5,300.00 | 5,350.00 | 5,025.00 | 44,854,800 | |
| 5,300.00 | 0.00 | 0.0% | 5,350.00 | 5,450.00 | 5,275.00 | 25,735,900 | |
| 5,300.00 | -75.00 | -1.4% | 5,375.00 | 5,450.00 | 5,300.00 | 19,571,000 | |
| 5,375.00 | -25.00 | -0.5% | 5,375.00 | 5,525.00 | 5,250.00 | 38,805,900 | |
| 5,400.00 | +25.00 | +0.5% | 5,400.00 | 5,450.00 | 5,250.00 | 26,952,100 | |
| 5,375.00 | -25.00 | -0.5% | 5,425.00 | 5,450.00 | 5,175.00 | 42,085,100 | |
| 5,400.00 | +75.00 | +1.4% | 5,300.00 | 5,500.00 | 5,300.00 | 32,642,400 | |
| 5,325.00 | 0.00 | 0.0% | 5,625.00 | 5,625.00 | 5,250.00 | 80,621,900 | |
| 5,325.00 | +250.00 | +4.9% | 5,125.00 | 5,400.00 | 5,125.00 | 42,409,400 | |
| 5,075.00 | -100.00 | -1.9% | 5,175.00 | 5,275.00 | 5,075.00 | 20,922,900 | |
| 5,175.00 | -125.00 | -2.4% | 5,350.00 | 5,400.00 | 5,150.00 | 19,149,900 | |
| 5,300.00 | -100.00 | -1.9% | 5,350.00 | 5,375.00 | 5,025.00 | 53,600,200 | |
| 5,400.00 | -50.00 | -0.9% | 5,350.00 | 5,500.00 | 5,250.00 | 34,429,600 | |
| 5,450.00 | 0.00 | 0.0% | 5,500.00 | 5,850.00 | 5,400.00 | 99,819,200 | |
| 5,450.00 | +25.00 | +0.5% | 5,500.00 | 5,550.00 | 5,400.00 | 20,710,800 | |
| 5,425.00 | -25.00 | -0.5% | 5,450.00 | 5,625.00 | 5,400.00 | 33,582,000 | |
| 5,450.00 | +75.00 | +1.4% | 5,400.00 | 5,675.00 | 5,300.00 | 65,301,200 | |
| 5,375.00 | +150.00 | +2.9% | 5,275.00 | 5,475.00 | 5,275.00 | 51,330,200 | |
| 5,225.00 | -125.00 | -2.3% | 5,375.00 | 5,475.00 | 5,225.00 | 53,058,300 | |
| 5,350.00 | -75.00 | -1.4% | 5,500.00 | 5,500.00 | 5,175.00 | 46,218,900 | |
| 5,425.00 | +350.00 | +6.9% | 5,150.00 | 5,450.00 | 5,075.00 | 69,283,600 | |
| 5,075.00 | +85.00 | +1.7% | 5,000.00 | 5,125.00 | 4,990.00 | 24,625,500 | |
| 4,990.00 | -85.00 | -1.7% | 5,125.00 | 5,225.00 | 4,960.00 | 44,558,500 | |
| 5,075.00 | +215.00 | +4.4% | 4,810.00 | 5,125.00 | 4,800.00 | 39,334,600 | |
| 4,860.00 | -265.00 | -5.2% | 5,125.00 | 5,150.00 | 4,860.00 | 54,735,200 | |
| 5,125.00 | 0.00 | 0.0% | 5,125.00 | 5,125.00 | 5,125.00 | 0 | |
| 5,125.00 | -175.00 | -3.3% | 5,350.00 | 5,350.00 | 5,125.00 | 30,788,800 | |
| 5,300.00 | +50.00 | +1.0% | 5,250.00 | 5,350.00 | 5,200.00 | 25,500,000 | |
| 5,250.00 | 0.00 | 0.0% | 5,300.00 | 5,350.00 | 5,250.00 | 17,367,700 | |
| 5,250.00 | -50.00 | -0.9% | 5,275.00 | 5,300.00 | 5,150.00 | 22,672,100 | |
| 5,300.00 | +50.00 | +1.0% | 5,400.00 | 5,525.00 | 5,250.00 | 40,030,600 | |
| 5,250.00 | 0.00 | 0.0% | 5,250.00 | 5,250.00 | 5,250.00 | 0 | |
| 5,250.00 | +50.00 | +1.0% | 5,200.00 | 5,375.00 | 5,150.00 | 47,522,300 | |
| 5,200.00 | -300.00 | -5.5% | 5,500.00 | 5,500.00 | 5,150.00 | 82,500,600 | |
| 5,500.00 | +570.00 | +11.6% | 4,990.00 | 5,600.00 | 4,970.00 | 134,783,500 | |
| 4,930.00 | -95.00 | -1.9% | 5,025.00 | 5,100.00 | 4,860.00 | 45,125,600 | |
| 5,025.00 | -100.00 | -2.0% | 5,150.00 | 5,225.00 | 4,970.00 | 59,650,900 | |
| 5,125.00 | 0.00 | 0.0% | 5,125.00 | 5,225.00 | 5,000.00 | 45,164,800 | |
| 5,125.00 | +375.00 | +7.9% | 4,810.00 | 5,125.00 | 4,800.00 | 101,457,200 | |
| 4,750.00 | +100.00 | +2.2% | 4,700.00 | 4,800.00 | 4,670.00 | 26,193,800 | |
| 4,650.00 | +80.00 | +1.8% | 4,630.00 | 4,650.00 | 4,570.00 | 20,850,400 | |
| 4,570.00 | -140.00 | -3.0% | 4,800.00 | 4,840.00 | 4,570.00 | 31,689,400 | |
| 4,710.00 | +90.00 | +1.9% | 4,710.00 | 4,820.00 | 4,690.00 | 34,302,900 | |
| 4,620.00 | +20.00 | +0.4% | 4,620.00 | 4,720.00 | 4,580.00 | 22,560,100 | |
| 4,600.00 | -80.00 | -1.7% | 4,680.00 | 4,780.00 | 4,420.00 | 50,174,600 | |
| 4,680.00 | -30.00 | -0.6% | 4,710.00 | 4,820.00 | 4,680.00 | 33,956,900 | |
| 4,710.00 | +50.00 | +1.1% | 4,660.00 | 4,890.00 | 4,560.00 | 56,831,100 | |
| 4,660.00 | -250.00 | -5.1% | 4,820.00 | 5,000.00 | 4,640.00 | 86,906,200 | |
| 4,910.00 | +220.00 | +4.7% | 4,690.00 | 5,200.00 | 4,680.00 | 158,682,200 | |
| 4,690.00 | +220.00 | +4.9% | 4,500.00 | 4,900.00 | 4,480.00 | 121,500,700 | |
| 4,470.00 | +350.00 | +8.5% | 4,140.00 | 4,470.00 | 4,100.00 | 74,662,400 | |
| 4,120.00 | +50.00 | +1.2% | 4,080.00 | 4,150.00 | 4,070.00 | 20,205,700 |
- Ticker
- IDX:PTRO
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 20, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 19, 2026
Closed 3,150.00 (+1.3%) on Oct 20, 2026
Advertisement Submission
Oct 16, 2026
Closed 3,110.00 (-6.9%) on Oct 19, 2026
Disclosure of information to the shareholders of PT Petrosea Tbk in relation to the Proposed Capital Increase with Pre-Emptive Rights
Oct 15, 2026
Closed 3,920.00 (-4.9%) on Oct 15, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 15, 2026
Closed 3,920.00 (-4.9%) on Oct 15, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 4,750.00 (0.0%) on Oct 9, 2026
Issuance of Substitute SKS Due to Lost Shares of PT Petrosea Tbk
Sep 24, 2026
Closed 5,300.00 (-1.4%) on Sep 25, 2026
Press Release Petrosea and Yayasan Bakti Barito Expand the Implementation of the Green Guardians Program
Sep 17, 2026
Closed 5,325.00 (+4.9%) on Sep 17, 2026
Information Report on the Purchase of All Shares in PT Sejahtera Terminal Logistik by Subsidiaries
Sep 16, 2026
Closed 5,325.00 (+4.9%) on Sep 17, 2026
Report of Rating
Sep 14, 2026
Closed 5,300.00 (-1.9%) on Sep 14, 2026
Petrosea Drives Digital Literacy in Communities Through the PetroDigitAll Program
Aug 27, 2026
Closed 4,990.00 (-1.7%) on Aug 28, 2026
Financings
Rights offering of new shares (capital increase with pre-emptive rights)
Oct 15, 2026
Announced: rights offering
Decks
Shareholder Meeting (April 2016)
Shareholder meeting · 66 slides · Apr 20, 2016
Shareholder Meeting (March 2012)
Shareholder meeting · 42 slides · Mar 29, 2012
Shareholder Meeting (May 2009)
Shareholder meeting · 15 slides · May 27, 2009
Shareholder Meeting (March 2009)
Shareholder meeting · 6 slides · Mar 4, 2009
PT Petrosea Tbk on 6ix
- Sector
- Mining & metals
- Industry
- Mining services
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 20, 2026 · oldest 2026
- Decks
- 6 decks · latest Apr 20, 2016
Where PT Petrosea Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:PTRO · Home listing · This page | IDX | Indonesia | IDR |
| Stuttgart:2P0N | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Petrosea Tbk.