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
2,320.00 IDR -170.00 (-6.8%)
Close on Oct 30, 2026
- Day range
- 2,320.00 – 2,370.00 IDROct 30, 2026
- Volume
- 18.95M sharesOct 30, 2026
- Market cap
- 23.40T IDRAt the close on Oct 30, 2026 · price × 10.09B shares outstanding
- 52-week range
- 2,320.00 – 13,000.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 210.5B IDRMedian day 42.09M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PTRO · Home | 2,320.00 IDR | -170.00 (-6.8%) | 18,952,500 | 2,330.00 | 2,370.00 | 2,320.00 | 2,490.00 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PTRO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 2,320.00 | -170.00 | -6.8% | 2,330.00 | 2,370.00 | 2,320.00 | 18,952,500 | |
| 2,490.00 | -180.00 | -6.7% | 2,670.00 | 2,690.00 | 2,490.00 | 32,711,600 | |
| 2,670.00 | -200.00 | -7.0% | 2,880.00 | 2,890.00 | 2,670.00 | 67,510,700 | |
| 2,870.00 | -180.00 | -5.9% | 3,040.00 | 3,130.00 | 2,840.00 | 45,857,600 | |
| 3,050.00 | -40.00 | -1.3% | 3,090.00 | 3,270.00 | 3,050.00 | 59,198,800 | |
| 3,090.00 | +20.00 | +0.7% | 3,070.00 | 3,140.00 | 3,030.00 | 27,460,600 | |
| 3,070.00 | +10.00 | +0.3% | 2,950.00 | 3,190.00 | 2,910.00 | 43,534,800 | |
| 3,060.00 | -90.00 | -2.9% | 3,180.00 | 3,230.00 | 2,980.00 | 70,704,200 | |
| 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 | 25,530,400 | |
| 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 | +140.00 | +3.5% | 3,990.00 | 4,280.00 | 3,940.00 | 47,740,700 | |
| 4,040.00 | -710.00 | -14.9% | 4,780.00 | 4,820.00 | 4,040.00 | 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 |
- Ticker
- IDX:PTRO
- Asset type
- Stock
- Sector
- Mining & metals
- Industry
- Mining services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Invitation of Extraordinary General Meeting of Shareholders
Latest news
Invitation of Extraordinary General Meeting of Shareholders
Oct 30, 2026
Closed 2,320.00 (-6.8%) on Oct 30, 2026
General Announcement Public Expose - Annual
Oct 29, 2026
Closed 2,490.00 (-6.7%) on Oct 29, 2026
Explanation on Request for Explanation of the Exchange
Oct 29, 2026
Closed 2,490.00 (-6.7%) on Oct 29, 2026
Press Release - Petrosea Introduces Rainwater Utilization Innovation to Expand Access to Safe Drinking Water in Sorong
Oct 28, 2026
Closed 2,490.00 (-6.7%) on Oct 29, 2026
Rencana Penyampaian Laporan Keuangan Kuartal III 2026 Diaudit
Oct 27, 2026
Closed 2,870.00 (-5.9%) on Oct 27, 2026
Disclosure of Information in relation with Affiliate Transaction conducted betwen Subsidiaries of Petrosea
Oct 26, 2026
Closed 3,050.00 (-1.3%) on Oct 26, 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
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
- 26 in the last 12 months · 26 in all · newest Oct 30, 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.