Singapore markets open in 2 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,314.69 +1,312.72 (+2.26%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
PT Petrosea Tbk (PTRO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5,550.0000 | 6,150.0000 | 5,500.0000 | 6,100.0000 | 6,100.0000 | 10,475,700 |
| 30 Apr 2024 | 5,700.0000 | 5,750.0000 | 5,450.0000 | 5,575.0000 | 5,575.0000 | 7,069,200 |
| 29 Apr 2024 | 5,275.0000 | 5,750.0000 | 5,250.0000 | 5,700.0000 | 5,700.0000 | 10,613,100 |
| 26 Apr 2024 | 4,790.0000 | 5,550.0000 | 4,790.0000 | 5,275.0000 | 5,275.0000 | 14,260,100 |
| 25 Apr 2024 | 4,500.0000 | 4,790.0000 | 4,480.0000 | 4,790.0000 | 4,790.0000 | 2,864,200 |
| 24 Apr 2024 | 4,420.0000 | 4,570.0000 | 4,420.0000 | 4,470.0000 | 4,470.0000 | 619,000 |
| 23 Apr 2024 | 4,400.0000 | 4,520.0000 | 4,390.0000 | 4,420.0000 | 4,420.0000 | 461,600 |
| 22 Apr 2024 | 4,500.0000 | 4,550.0000 | 4,390.0000 | 4,390.0000 | 4,390.0000 | 741,800 |
| 19 Apr 2024 | 4,540.0000 | 4,600.0000 | 4,420.0000 | 4,470.0000 | 4,470.0000 | 714,000 |
| 18 Apr 2024 | 4,700.0000 | 4,740.0000 | 4,510.0000 | 4,540.0000 | 4,540.0000 | 1,282,200 |
| 17 Apr 2024 | 4,420.0000 | 4,820.0000 | 4,400.0000 | 4,700.0000 | 4,700.0000 | 4,784,500 |
| 16 Apr 2024 | 4,490.0000 | 4,500.0000 | 4,350.0000 | 4,410.0000 | 4,410.0000 | 882,100 |
| 05 Apr 2024 | 4,390.0000 | 4,600.0000 | 4,390.0000 | 4,480.0000 | 4,480.0000 | 2,758,400 |
| 04 Apr 2024 | 4,410.0000 | 4,560.0000 | 4,370.0000 | 4,390.0000 | 4,390.0000 | 1,964,900 |
| 03 Apr 2024 | 4,090.0000 | 4,380.0000 | 4,040.0000 | 4,350.0000 | 4,350.0000 | 2,232,100 |
| 02 Apr 2024 | 4,100.0000 | 4,120.0000 | 4,040.0000 | 4,090.0000 | 4,090.0000 | 599,900 |
| 01 Apr 2024 | 4,210.0000 | 4,230.0000 | 3,940.0000 | 4,070.0000 | 4,070.0000 | 1,443,500 |
| 28 Mar 2024 | 4,280.0000 | 4,300.0000 | 4,200.0000 | 4,210.0000 | 4,210.0000 | 465,400 |
| 27 Mar 2024 | 4,260.0000 | 4,320.0000 | 4,250.0000 | 4,280.0000 | 4,280.0000 | 441,400 |
| 26 Mar 2024 | 4,390.0000 | 4,390.0000 | 4,230.0000 | 4,260.0000 | 4,260.0000 | 743,100 |
| 25 Mar 2024 | 4,400.0000 | 4,400.0000 | 4,300.0000 | 4,340.0000 | 4,340.0000 | 468,800 |
| 22 Mar 2024 | 4,410.0000 | 4,470.0000 | 4,320.0000 | 4,330.0000 | 4,330.0000 | 438,200 |
| 21 Mar 2024 | 4,280.0000 | 4,450.0000 | 4,250.0000 | 4,410.0000 | 4,410.0000 | 1,868,800 |
| 20 Mar 2024 | 4,430.0000 | 4,470.0000 | 4,200.0000 | 4,280.0000 | 4,280.0000 | 1,787,800 |
| 19 Mar 2024 | 4,480.0000 | 4,540.0000 | 4,410.0000 | 4,430.0000 | 4,430.0000 | 723,100 |
| 18 Mar 2024 | 4,630.0000 | 4,630.0000 | 4,460.0000 | 4,460.0000 | 4,460.0000 | 1,455,300 |
| 15 Mar 2024 | 4,700.0000 | 4,730.0000 | 4,630.0000 | 4,630.0000 | 4,630.0000 | 688,400 |
| 14 Mar 2024 | 4,700.0000 | 4,830.0000 | 4,680.0000 | 4,700.0000 | 4,700.0000 | 775,000 |
| 13 Mar 2024 | 4,790.0000 | 4,790.0000 | 4,670.0000 | 4,700.0000 | 4,700.0000 | 801,000 |
| 08 Mar 2024 | 4,810.0000 | 4,890.0000 | 4,770.0000 | 4,790.0000 | 4,790.0000 | 1,264,700 |
| 07 Mar 2024 | 4,690.0000 | 4,880.0000 | 4,690.0000 | 4,790.0000 | 4,790.0000 | 2,029,300 |
| 06 Mar 2024 | 4,700.0000 | 4,770.0000 | 4,620.0000 | 4,690.0000 | 4,690.0000 | 1,102,800 |
| 05 Mar 2024 | 4,800.0000 | 4,840.0000 | 4,710.0000 | 4,710.0000 | 4,710.0000 | 737,200 |
| 04 Mar 2024 | 4,770.0000 | 4,830.0000 | 4,750.0000 | 4,780.0000 | 4,780.0000 | 721,900 |
| 01 Mar 2024 | 4,820.0000 | 4,870.0000 | 4,760.0000 | 4,780.0000 | 4,780.0000 | 1,188,500 |
| 29 Feb 2024 | 4,800.0000 | 4,900.0000 | 4,770.0000 | 4,820.0000 | 4,820.0000 | 1,337,600 |
| 28 Feb 2024 | 4,760.0000 | 4,970.0000 | 4,720.0000 | 4,800.0000 | 4,800.0000 | 1,766,700 |
| 27 Feb 2024 | 4,760.0000 | 4,840.0000 | 4,750.0000 | 4,750.0000 | 4,750.0000 | 619,600 |
| 26 Feb 2024 | 4,770.0000 | 4,840.0000 | 4,720.0000 | 4,760.0000 | 4,760.0000 | 735,100 |
| 23 Feb 2024 | 4,870.0000 | 4,890.0000 | 4,750.0000 | 4,770.0000 | 4,770.0000 | 1,473,900 |
| 22 Feb 2024 | 4,850.0000 | 4,920.0000 | 4,810.0000 | 4,870.0000 | 4,870.0000 | 1,322,500 |
| 21 Feb 2024 | 4,890.0000 | 5,000.0000 | 4,820.0000 | 4,850.0000 | 4,850.0000 | 1,720,600 |
| 20 Feb 2024 | 5,000.0000 | 5,050.0000 | 4,860.0000 | 4,890.0000 | 4,890.0000 | 3,028,300 |
| 19 Feb 2024 | 4,720.0000 | 5,300.0000 | 4,720.0000 | 4,990.0000 | 4,990.0000 | 8,741,300 |
| 16 Feb 2024 | 4,560.0000 | 4,850.0000 | 4,540.0000 | 4,720.0000 | 4,720.0000 | 3,877,900 |
| 15 Feb 2024 | 4,700.0000 | 4,760.0000 | 4,460.0000 | 4,520.0000 | 4,520.0000 | 3,271,900 |
| 13 Feb 2024 | 4,940.0000 | 5,000.0000 | 4,590.0000 | 4,600.0000 | 4,600.0000 | 3,864,300 |
| 12 Feb 2024 | 5,175.0000 | 5,225.0000 | 4,950.0000 | 4,980.0000 | 4,980.0000 | 1,926,700 |
| 07 Feb 2024 | 5,400.0000 | 5,425.0000 | 5,100.0000 | 5,175.0000 | 5,175.0000 | 5,016,000 |
| 06 Feb 2024 | 5,250.0000 | 5,425.0000 | 5,050.0000 | 5,375.0000 | 5,375.0000 | 5,306,100 |
| 05 Feb 2024 | 5,100.0000 | 5,550.0000 | 5,100.0000 | 5,200.0000 | 5,200.0000 | 5,882,500 |
| 02 Feb 2024 | 4,860.0000 | 5,100.0000 | 4,820.0000 | 5,050.0000 | 5,050.0000 | 2,609,700 |
| 01 Feb 2024 | 4,810.0000 | 4,940.0000 | 4,800.0000 | 4,850.0000 | 4,850.0000 | 1,547,200 |
| 31 Jan 2024 | 4,790.0000 | 4,880.0000 | 4,780.0000 | 4,810.0000 | 4,810.0000 | 1,460,800 |
| 30 Jan 2024 | 4,770.0000 | 5,000.0000 | 4,740.0000 | 4,780.0000 | 4,780.0000 | 3,196,700 |
| 29 Jan 2024 | 5,050.0000 | 5,300.0000 | 4,730.0000 | 4,770.0000 | 4,770.0000 | 2,833,600 |
| 26 Jan 2024 | 5,250.0000 | 5,300.0000 | 5,000.0000 | 5,050.0000 | 5,050.0000 | 2,403,600 |
| 25 Jan 2024 | 5,450.0000 | 5,550.0000 | 5,250.0000 | 5,250.0000 | 5,250.0000 | 2,958,400 |
| 24 Jan 2024 | 5,750.0000 | 6,000.0000 | 5,375.0000 | 5,450.0000 | 5,450.0000 | 10,805,800 |
| 23 Jan 2024 | 5,125.0000 | 6,000.0000 | 5,100.0000 | 5,750.0000 | 5,750.0000 | 14,333,700 |
| 22 Jan 2024 | 5,000.0000 | 5,150.0000 | 4,950.0000 | 5,125.0000 | 5,125.0000 | 2,691,700 |
| 19 Jan 2024 | 5,300.0000 | 5,400.0000 | 4,910.0000 | 4,950.0000 | 4,950.0000 | 3,818,200 |
| 18 Jan 2024 | 4,720.0000 | 5,300.0000 | 4,660.0000 | 5,250.0000 | 5,250.0000 | 8,024,200 |
| 17 Jan 2024 | 4,660.0000 | 4,750.0000 | 4,570.0000 | 4,700.0000 | 4,700.0000 | 1,355,200 |
| 16 Jan 2024 | 4,430.0000 | 4,720.0000 | 4,430.0000 | 4,660.0000 | 4,660.0000 | 2,307,200 |
| 15 Jan 2024 | 4,600.0000 | 4,740.0000 | 4,410.0000 | 4,430.0000 | 4,430.0000 | 2,054,500 |
| 12 Jan 2024 | 4,810.0000 | 4,860.0000 | 4,550.0000 | 4,580.0000 | 4,580.0000 | 1,599,300 |
| 11 Jan 2024 | 4,900.0000 | 5,100.0000 | 4,770.0000 | 4,810.0000 | 4,810.0000 | 3,476,400 |
| 10 Jan 2024 | 4,520.0000 | 4,960.0000 | 4,250.0000 | 4,880.0000 | 4,880.0000 | 5,182,500 |
| 09 Jan 2024 | 5,300.0000 | 5,300.0000 | 4,510.0000 | 4,510.0000 | 4,510.0000 | 8,945,600 |
| 08 Jan 2024 | 5,575.0000 | 5,600.0000 | 5,250.0000 | 5,300.0000 | 5,300.0000 | 5,080,700 |
| 05 Jan 2024 | 5,675.0000 | 5,700.0000 | 5,525.0000 | 5,550.0000 | 5,550.0000 | 2,243,100 |
| 04 Jan 2024 | 5,800.0000 | 5,850.0000 | 5,575.0000 | 5,675.0000 | 5,675.0000 | 3,236,000 |
| 03 Jan 2024 | 5,700.0000 | 6,000.0000 | 5,700.0000 | 5,800.0000 | 5,800.0000 | 4,304,400 |
| 02 Jan 2024 | 5,300.0000 | 5,800.0000 | 5,250.0000 | 5,675.0000 | 5,675.0000 | 4,658,800 |
| 29 Dec 2023 | 5,400.0000 | 5,425.0000 | 5,250.0000 | 5,250.0000 | 5,250.0000 | 2,420,200 |
| 28 Dec 2023 | 5,550.0000 | 5,625.0000 | 5,400.0000 | 5,400.0000 | 5,400.0000 | 2,951,500 |
| 27 Dec 2023 | 5,600.0000 | 5,775.0000 | 5,425.0000 | 5,525.0000 | 5,525.0000 | 4,782,600 |
| 22 Dec 2023 | 5,625.0000 | 5,975.0000 | 5,600.0000 | 5,600.0000 | 5,600.0000 | 4,174,300 |
| 21 Dec 2023 | 5,850.0000 | 6,175.0000 | 5,825.0000 | 5,850.0000 | 5,850.0000 | 4,423,300 |
| 20 Dec 2023 | 6,000.0000 | 6,100.0000 | 5,825.0000 | 5,825.0000 | 5,825.0000 | 3,537,500 |
| 19 Dec 2023 | 6,125.0000 | 6,325.0000 | 5,800.0000 | 6,000.0000 | 6,000.0000 | 7,000,400 |
| 18 Dec 2023 | 6,100.0000 | 6,500.0000 | 5,800.0000 | 6,050.0000 | 6,050.0000 | 12,469,000 |
| 15 Dec 2023 | 5,600.0000 | 6,125.0000 | 5,575.0000 | 6,025.0000 | 6,025.0000 | 8,047,500 |
| 14 Dec 2023 | 5,900.0000 | 5,925.0000 | 5,500.0000 | 5,575.0000 | 5,575.0000 | 6,716,900 |
| 13 Dec 2023 | 6,100.0000 | 6,275.0000 | 5,750.0000 | 5,825.0000 | 5,825.0000 | 6,765,900 |
| 12 Dec 2023 | 6,100.0000 | 6,700.0000 | 5,400.0000 | 6,100.0000 | 6,100.0000 | 21,411,700 |
| 11 Dec 2023 | 7,000.0000 | 7,450.0000 | 5,650.0000 | 6,100.0000 | 6,100.0000 | 19,033,400 |
| 08 Dec 2023 | 7,500.0000 | 7,650.0000 | 6,650.0000 | 7,000.0000 | 7,000.0000 | 27,361,700 |
| 07 Dec 2023 | 6,675.0000 | 7,550.0000 | 6,350.0000 | 7,200.0000 | 7,200.0000 | 61,530,800 |
| 06 Dec 2023 | 5,525.0000 | 6,300.0000 | 5,525.0000 | 6,300.0000 | 6,300.0000 | 39,598,400 |
| 05 Dec 2023 | 4,260.0000 | 5,250.0000 | 4,220.0000 | 5,250.0000 | 5,250.0000 | 34,781,600 |
| 04 Dec 2023 | 4,170.0000 | 4,310.0000 | 4,100.0000 | 4,200.0000 | 4,200.0000 | 7,495,100 |
| 01 Dec 2023 | 4,110.0000 | 4,300.0000 | 4,020.0000 | 4,150.0000 | 4,150.0000 | 6,672,000 |
| 30 Nov 2023 | 3,970.0000 | 4,200.0000 | 3,850.0000 | 4,070.0000 | 4,070.0000 | 7,551,900 |
| 29 Nov 2023 | 3,910.0000 | 3,990.0000 | 3,880.0000 | 3,970.0000 | 3,970.0000 | 1,149,600 |
| 28 Nov 2023 | 3,960.0000 | 4,010.0000 | 3,900.0000 | 3,900.0000 | 3,900.0000 | 1,273,500 |
| 27 Nov 2023 | 3,820.0000 | 4,030.0000 | 3,820.0000 | 3,940.0000 | 3,940.0000 | 3,055,500 |
| 24 Nov 2023 | 3,720.0000 | 4,000.0000 | 3,710.0000 | 3,820.0000 | 3,820.0000 | 3,894,900 |
| 23 Nov 2023 | 3,740.0000 | 3,840.0000 | 3,700.0000 | 3,720.0000 | 3,720.0000 | 1,921,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.