Efek Terdaftar

Petrosea Tbk, PT

Security name
Petrosea Tbk
Issuer
Petrosea Tbk, PT
ISIN Code
ID1000122401
Short Code
PTRO
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,008,605,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,008,605,000 (Total)
As of 28 May 2020
99.01% Scripless = 998,634,400.000
Local Percentage
96.48%
Foreign Percentage
2.53%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,625 1,540 1,595 13,603 2,150,588,000 591
12 Jun 2019 0 1,625 1,585 1,600 2,899 463,883,000 230
13 Jun 2019 0 1,615 1,585 1,590 3,286 524,655,500 368
14 Jun 2019 0 1,625 1,580 1,590 2,227 354,291,000 192
17 Jun 2019 0 1,585 1,555 1,555 6,931 1,085,803,000 236
18 Jun 2019 0 1,555 1,530 1,545 3,064 472,347,500 224
19 Jun 2019 0 1,565 1,545 1,565 5,057 788,289,500 255
20 Jun 2019 0 1,620 1,570 1,585 4,330 688,562,500 201
24 Jun 2019 0 1,595 1,565 1,565 3,509 553,508,500 246
25 Jun 2019 0 1,685 1,560 1,665 25,157 4,098,030,000 743
26 Jun 2019 0 1,715 1,635 1,640 17,405 2,911,144,500 677
27 Jun 2019 0 1,655 1,600 1,625 7,448 1,206,669,000 407
28 Jun 2019 0 1,650 1,605 1,620 5,389 869,968,500 174
01 Jul 2019 0 1,660 1,625 1,645 9,508 1,569,296,500 327
02 Jul 2019 0 1,655 1,630 1,630 2,672 438,370,000 168
03 Jul 2019 0 1,650 1,610 1,620 2,210 359,895,000 155
04 Jul 2019 0 1,655 1,620 1,630 4,157 679,524,500 208
05 Jul 2019 0 1,675 1,640 1,645 8,874 1,473,203,000 244
08 Jul 2019 0 1,650 1,615 1,615 2,207 359,708,000 172
09 Jul 2019 0 1,620 1,605 1,615 3,600 580,282,500 179
10 Jul 2019 0 1,635 1,605 1,610 1,816 293,298,000 142
11 Jul 2019 0 1,630 1,615 1,620 1,784 289,365,500 111
12 Jul 2019 0 1,635 1,605 1,610 1,715 276,412,500 135
15 Jul 2019 0 1,630 1,600 1,610 2,365 379,951,000 124
16 Jul 2019 0 1,625 1,610 1,610 1,923 310,618,500 133
19 Jul 2019 0 1,615 1,605 1,610 1,051 169,065,000 117
22 Jul 2019 0 1,620 1,600 1,610 1,455 233,791,000 101
23 Jul 2019 0 1,615 1,595 1,605 2,627 420,576,000 126
24 Jul 2019 0 1,610 1,600 1,610 2,663 427,594,500 134
25 Jul 2019 0 1,615 1,595 1,595 3,429 549,107,500 151
26 Jul 2019 0 1,605 1,585 1,590 2,933 467,098,000 216
29 Jul 2019 0 1,595 1,570 1,575 5,547 879,417,500 253
30 Jul 2019 0 1,610 1,575 1,580 1,697 268,192,000 124
31 Jul 2019 0 1,585 1,560 1,565 6,790 1,063,324,500 241
01 Aug 2019 0 1,565 1,545 1,550 3,230 501,237,000 226
02 Aug 2019 0 1,550 1,520 1,520 2,225 339,770,000 229
05 Aug 2019 0 1,535 1,470 1,475 6,709 993,918,000 378
06 Aug 2019 0 1,460 1,400 1,440 4,819 692,967,500 281
07 Aug 2019 0 1,480 1,445 1,460 11,605 1,690,161,500 250
08 Aug 2019 0 1,485 1,465 1,475 2,483 365,111,500 140
09 Aug 2019 0 1,490 1,440 1,450 2,839 415,223,500 249
12 Aug 2019 0 1,485 1,445 1,445 2,659 387,492,500 194
13 Aug 2019 0 1,450 1,435 1,435 1,896 273,280,500 131
14 Aug 2019 0 1,475 1,440 1,440 3,299 478,288,000 154
15 Aug 2019 0 1,430 1,390 1,400 9,356 1,314,201,000 374
16 Aug 2019 0 1,510 1,395 1,430 13,741 2,009,661,000 453
19 Aug 2019 0 1,475 1,430 1,440 1,300 187,274,500 131
20 Aug 2019 0 1,450 1,440 1,445 2,818 407,974,500 137
21 Aug 2019 0 1,455 1,430 1,440 1,323 190,251,000 130
22 Aug 2019 0 1,445 1,420 1,425 1,302 186,207,000 101
23 Aug 2019 0 1,475 1,405 1,405 5,480 782,032,000 313
26 Aug 2019 0 1,405 1,340 1,360 6,123 834,499,000 396
27 Aug 2019 0 1,400 1,325 1,340 7,038 942,785,500 380
28 Aug 2019 0 1,350 1,320 1,325 2,436 324,861,000 242
29 Aug 2019 0 1,345 1,300 1,345 4,835 636,039,500 313
30 Aug 2019 0 1,370 1,345 1,350 2,039 275,868,500 186
02 Sep 2019 0 1,360 1,345 1,350 1,373 185,498,000 133
03 Sep 2019 0 1,400 1,350 1,365 4,266 584,021,000 263
04 Sep 2019 0 1,410 1,365 1,405 3,401 475,884,500 213
05 Sep 2019 0 1,440 1,385 1,390 2,449 343,408,000 206
06 Sep 2019 0 1,420 1,390 1,415 2,925 411,528,500 192
09 Sep 2019 0 1,470 1,420 1,465 5,124 743,701,000 355
10 Sep 2019 0 1,490 1,455 1,460 3,877 567,742,000 219
11 Sep 2019 0 1,485 1,460 1,475 3,450 507,983,500 147
12 Sep 2019 0 1,525 1,490 1,495 7,366 1,106,159,500 345
13 Sep 2019 0 1,500 1,450 1,450 7,032 1,031,145,500 281
16 Sep 2019 0 1,520 1,485 1,495 7,476 1,120,697,000 395
17 Sep 2019 0 1,540 1,495 1,525 8,079 1,235,158,500 472
18 Sep 2019 0 1,525 1,490 1,500 5,955 893,883,000 263
19 Sep 2019 0 1,505 1,460 1,460 2,425 357,018,000 190
20 Sep 2019 0 1,505 1,435 1,460 2,205 321,903,000 220
23 Sep 2019 0 1,460 1,350 1,395 5,685 804,071,500 335
24 Sep 2019 0 1,400 1,325 1,355 4,536 613,596,500 227
25 Sep 2019 0 1,400 1,355 1,385 1,599 221,606,500 150
26 Sep 2019 0 1,425 1,385 1,390 2,336 328,204,500 179
27 Sep 2019 0 1,420 1,390 1,390 1,744 243,730,000 88
02 Oct 2019 0 1,390 1,365 1,365 1,424 195,846,000 135
03 Oct 2019 0 1,365 1,350 1,365 2,524 341,699,500 133
04 Oct 2019 0 1,370 1,355 1,355 737 99,993,000 81
07 Oct 2019 0 1,375 1,350 1,350 527 71,633,500 76
08 Oct 2019 0 1,360 1,345 1,355 842 113,864,500 76
09 Oct 2019 0 1,375 1,340 1,345 845 114,043,500 93
10 Oct 2019 0 1,355 1,335 1,350 444 59,802,500 55
11 Oct 2019 0 1,365 1,310 1,340 4,892 653,169,000 262
14 Oct 2019 0 1,355 1,330 1,350 1,735 233,073,000 118
15 Oct 2019 0 1,355 1,325 1,340 3,426 456,853,500 157
16 Oct 2019 0 1,360 1,340 1,355 1,335 180,135,000 100
17 Oct 2019 0 1,370 1,350 1,360 939 127,809,500 81
18 Oct 2019 0 1,375 1,355 1,355 866 118,173,500 86
22 Oct 2019 0 1,375 1,350 1,350 1,509 205,130,500 122
23 Oct 2019 0 1,375 1,350 1,375 2,048 280,123,000 121
24 Oct 2019 0 1,385 1,355 1,375 1,969 270,632,500 146
25 Oct 2019 0 1,380 1,360 1,365 856 117,394,000 89
28 Oct 2019 0 1,395 1,370 1,380 2,233 308,805,500 141
29 Oct 2019 0 1,395 1,380 1,385 1,440 199,428,500 92
30 Oct 2019 0 1,415 1,380 1,405 9,112 1,279,905,000 230
31 Oct 2019 0 1,525 1,410 1,475 54,186 7,970,455,000 844
01 Nov 2019 0 1,505 1,455 1,460 15,281 2,246,402,000 385
04 Nov 2019 0 1,490 1,465 1,480 29,949 4,431,021,500 359
05 Nov 2019 0 1,535 1,480 1,505 14,869 2,247,728,000 487
06 Nov 2019 0 1,570 1,505 1,570 14,575 2,257,316,000 529
07 Nov 2019 0 1,620 1,520 1,555 18,011 2,835,019,000 741
08 Nov 2019 0 1,630 1,560 1,630 21,024 3,402,994,000 722
11 Nov 2019 0 1,710 1,635 1,670 24,442 4,113,043,500 1,054
12 Nov 2019 0 1,705 1,665 1,665 10,202 1,719,640,500 566
13 Nov 2019 0 1,700 1,650 1,680 17,226 2,905,851,500 415
14 Nov 2019 0 1,700 1,615 1,675 10,577 1,756,128,000 419
15 Nov 2019 0 1,680 1,650 1,670 2,677 446,593,500 171
18 Nov 2019 0 1,670 1,650 1,650 4,117 682,169,000 237
19 Nov 2019 0 1,690 1,650 1,655 3,060 510,062,000 162
20 Nov 2019 0 1,690 1,655 1,655 2,525 420,814,500 161
21 Nov 2019 0 1,660 1,630 1,640 4,796 787,461,000 176
22 Nov 2019 0 1,645 1,625 1,625 2,857 465,403,500 139
25 Nov 2019 0 1,630 1,595 1,600 3,586 578,505,500 239
26 Nov 2019 0 1,600 1,550 1,550 12,950 2,014,218,000 393
27 Nov 2019 0 1,550 1,525 1,535 3,418 523,457,000 232
28 Nov 2019 0 1,570 1,525 1,535 2,540 390,506,000 172
29 Nov 2019 0 1,545 1,495 1,545 4,478 680,638,000 216
02 Dec 2019 0 1,640 1,545 1,610 5,634 907,476,500 302
03 Dec 2019 0 1,635 1,585 1,610 3,735 600,527,500 194
04 Dec 2019 0 1,620 1,580 1,590 2,128 339,310,000 161
05 Dec 2019 0 1,615 1,590 1,600 2,782 445,345,500 146
06 Dec 2019 0 1,630 1,595 1,600 4,146 665,515,000 146
09 Dec 2019 0 1,650 1,605 1,615 1,498 242,296,500 129
10 Dec 2019 0 1,625 1,600 1,610 1,815 292,133,500 122
11 Dec 2019 0 1,650 1,590 1,600 4,496 721,850,000 136
12 Dec 2019 0 1,620 1,580 1,595 2,554 406,229,500 153
13 Dec 2019 0 1,610 1,595 1,600 1,648 264,014,000 85
16 Dec 2019 0 1,635 1,590 1,630 6,080 979,623,000 339
17 Dec 2019 0 1,640 1,610 1,625 1,681 273,670,000 132
18 Dec 2019 0 1,625 1,605 1,605 3,815 615,902,000 147
19 Dec 2019 0 1,610 1,595 1,595 2,916 466,954,500 147
20 Dec 2019 0 1,610 1,560 1,560 4,987 786,811,500 275
23 Dec 2019 0 1,605 1,560 1,585 3,350 529,246,000 182
26 Dec 2019 0 1,645 1,595 1,620 3,292 535,268,000 245
27 Dec 2019 0 1,625 1,600 1,610 2,128 342,977,000 167
30 Dec 2019 0 1,615 1,600 1,605 1,378 221,488,500 105
02 Jan 2020 0 1,605 1,590 1,600 1,210 193,371,000 98
03 Jan 2020 0 1,610 1,595 1,605 1,273 203,557,000 122
06 Jan 2020 0 1,675 1,610 1,635 16,813 2,756,952,000 490
07 Jan 2020 0 1,700 1,650 1,655 16,757 2,791,127,500 508
08 Jan 2020 0 1,685 1,650 1,650 2,812 466,548,000 202
09 Jan 2020 0 1,670 1,600 1,615 5,089 822,156,500 433
10 Jan 2020 0 1,640 1,600 1,635 4,170 676,390,000 213
13 Jan 2020 0 1,665 1,630 1,655 5,049 836,044,500 338
14 Jan 2020 0 1,670 1,650 1,655 4,531 751,468,000 311
15 Jan 2020 0 1,665 1,640 1,655 2,088 344,842,000 109
16 Jan 2020 0 1,665 1,650 1,650 3,067 507,674,000 112
17 Jan 2020 0 1,660 1,640 1,655 1,352 223,334,500 77
20 Jan 2020 0 1,660 1,640 1,640 3,317 547,019,500 161
21 Jan 2020 0 1,640 1,590 1,590 2,120 340,469,500 160
22 Jan 2020 0 1,600 1,535 1,555 5,355 837,458,000 288
23 Jan 2020 0 1,580 1,525 1,575 1,702 263,335,500 139
24 Jan 2020 0 1,640 1,575 1,585 1,329 211,884,000 111
27 Jan 2020 0 1,595 1,535 1,540 4,693 730,121,500 212
28 Jan 2020 0 1,555 1,480 1,535 5,819 885,669,000 305
29 Jan 2020 0 1,570 1,535 1,545 1,747 270,653,000 118
30 Jan 2020 0 1,550 1,525 1,535 6,336 969,889,500 102
31 Jan 2020 0 1,575 1,430 1,480 7,104 1,045,272,500 281
04 Feb 2020 0 1,480 1,450 1,450 2,946 430,309,500 187
05 Feb 2020 0 1,515 1,450 1,500 3,349 500,408,000 181
06 Feb 2020 0 1,535 1,495 1,500 9,310 1,398,169,000 140
07 Feb 2020 0 1,520 1,490 1,500 2,876 432,536,500 117
11 Feb 2020 0 1,525 1,485 1,500 2,554 382,215,000 105
12 Feb 2020 0 1,525 1,490 1,500 535 80,224,500 56
13 Feb 2020 0 1,510 1,485 1,490 1,356 203,122,000 81
17 Feb 2020 0 1,530 1,460 1,500 3,940 596,143,500 118
18 Feb 2020 0 1,520 1,495 1,500 5,317 797,969,500 171
19 Feb 2020 0 1,520 1,490 1,500 14,445 2,159,008,500 167
20 Feb 2020 0 1,520 1,490 1,500 14,510 2,177,739,000 205
21 Feb 2020 0 1,510 1,495 1,500 2,153 322,560,000 80
24 Feb 2020 0 1,510 1,460 1,475 2,613 385,481,500 177
25 Feb 2020 0 1,500 1,460 1,485 2,013 298,354,000 98
26 Feb 2020 0 1,480 1,435 1,455 4,196 612,522,000 267
27 Feb 2020 0 1,455 1,345 1,350 7,830 1,075,538,000 417
28 Feb 2020 0 1,350 1,250 1,285 8,657 1,108,533,000 435
02 Mar 2020 0 1,375 1,250 1,290 7,488 973,446,500 387
03 Mar 2020 0 1,370 1,290 1,310 12,970 1,700,847,500 274
04 Mar 2020 0 1,380 1,290 1,365 14,153 1,890,109,500 287
05 Mar 2020 0 1,380 1,330 1,355 4,129 559,413,000 226
06 Mar 2020 0 1,370 1,325 1,365 4,054 544,139,000 184
09 Mar 2020 0 1,355 1,270 1,275 8,850 1,141,304,000 379
10 Mar 2020 0 1,300 1,260 1,275 4,072 519,054,500 202
11 Mar 2020 0 1,295 1,235 1,240 5,366 674,560,500 220
12 Mar 2020 0 1,240 1,120 1,120 16,834 1,901,435,000 579
13 Mar 2020 0 1,190 1,045 1,140 11,555 1,233,657,000 388
16 Mar 2020 0 1,120 1,065 1,070 5,940 638,538,000 278
17 Mar 2020 0 1,070 1,000 1,000 6,638 664,678,500 310
18 Mar 2020 0 1,010 935 940 4,172 401,594,000 269
19 Mar 2020 0 940 875 875 8,257 723,552,000 293
20 Mar 2020 0 1,000 860 905 30,227 2,778,435,000 701
23 Mar 2020 0 1,050 890 895 22,434 2,138,460,000 1,028
24 Mar 2020 0 980 900 945 9,087 859,740,500 526
26 Mar 2020 0 1,150 960 1,035 34,474 3,664,380,000 1,070
27 Mar 2020 0 1,240 1,080 1,130 21,122 2,490,710,000 808
30 Mar 2020 0 1,130 1,055 1,070 7,513 809,615,000 308
31 Mar 2020 0 1,150 1,075 1,130 6,622 743,373,000 224
01 Apr 2020 0 1,225 1,130 1,175 13,423 1,577,737,000 422
02 Apr 2020 0 1,230 1,170 1,200 7,938 953,888,000 311
03 Apr 2020 0 1,300 1,220 1,300 11,811 1,505,761,000 521
06 Apr 2020 0 1,365 1,300 1,355 14,093 1,882,854,500 468
07 Apr 2020 0 1,395 1,270 1,335 17,829 2,373,736,500 582
08 Apr 2020 0 1,335 1,280 1,335 10,811 1,411,526,500 378
09 Apr 2020 0 1,370 1,305 1,365 4,893 653,705,500 305
13 Apr 2020 0 1,480 1,365 1,440 16,050 2,309,471,000 709
14 Apr 2020 0 1,460 1,380 1,425 9,879 1,390,731,000 466
15 Apr 2020 0 1,445 1,375 1,385 11,226 1,576,789,500 428
17 Apr 2020 0 1,435 1,410 1,425 12,912 1,834,436,000 383
20 Apr 2020 0 1,460 1,425 1,435 16,661 2,400,441,000 736
21 Apr 2020 0 1,435 1,335 1,410 19,351 2,696,468,500 849
22 Apr 2020 0 1,335 1,315 1,315 5,769 758,907,500 314
23 Apr 2020 0 1,290 1,230 1,275 18,539 2,325,064,000 813
24 Apr 2020 0 1,280 1,215 1,215 5,561 688,528,000 378
27 Apr 2020 0 1,245 1,195 1,205 3,937 477,375,000 317
28 Apr 2020 0 1,225 1,190 1,220 3,336 403,121,000 233
29 Apr 2020 0 1,240 1,220 1,220 2,864 350,971,000 163
30 Apr 2020 0 1,275 1,245 1,255 4,452 559,223,000 271
04 May 2020 0 1,255 1,210 1,220 3,333 410,539,500 227
05 May 2020 0 1,250 1,215 1,230 2,506 306,697,000 189
06 May 2020 0 1,260 1,220 1,220 9,224 1,144,329,500 216
08 May 2020 0 1,265 1,235 1,240 10,138 1,269,756,000 305
11 May 2020 0 1,320 1,250 1,285 9,298 1,196,284,500 378
12 May 2020 0 1,305 1,260 1,265 7,793 1,001,494,000 288
13 May 2020 0 1,265 1,235 1,245 4,659 578,877,500 233
14 May 2020 0 1,260 1,240 1,245 3,565 444,408,000 183
15 May 2020 0 1,265 1,220 1,220 3,744 461,068,500 277
18 May 2020 0 1,240 1,195 1,205 7,787 942,808,500 369
19 May 2020 0 1,250 1,215 1,215 5,262 647,108,500 230
20 May 2020 0 1,245 1,200 1,215 4,996 605,383,000 257
26 May 2020 0 1,225 1,200 1,220 6,102 739,660,500 301
27 May 2020 0 1,230 1,205 1,215 4,641 562,878,000 241
28 May 2020 0 1,220 1,195 1,205 7,741 934,473,500 356

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PTRO : 108.4722 IDR) 21 Apr 2020 23 Apr 2020 15 May 2020 Active
Proxy Voting   - 19 Mar 2020 13 Apr 2020 Active
Cash Dividend (1 PTRO : 123.5393 IDR) 30 Apr 2019 03 May 2019 24 May 2019 Active
Proxy Voting   - 28 Mar 2019 22 Apr 2019 Active
Proxy Voting   - 06 Feb 2019 01 Mar 2019 Active
Cash Dividend (1 PTRO : 62.15566 IDR) 23 Apr 2018 26 Apr 2018 18 May 2018 Active
Proxy Voting   - 22 Mar 2018 16 Apr 2018 Active
Proxy Voting   - 29 Mar 2017 21 Apr 2017 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Cash Dividend (1 PTRO : 21.674 IDR) 27 Apr 2015 30 Apr 2015 22 May 2015 Active
Proxy Voting   - 26 Mar 2015 20 Apr 2015 Active
Cash Dividend (1 PTRO : 81.88 IDR) 26 Jun 2014 01 Jul 2014 14 Jul 2014 Active
Proxy Voting   - 14 Apr 2014 30 Apr 2014 Active
Cash Dividend (1 PTRO : 72.53 IDR) 14 Aug 2013 19 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 18 Apr 2013 06 May 2013 Active
Cash Dividend (1 PTRO : 192.15 IDR) 20 Apr 2012 25 Apr 2012 07 May 2012 Active
Proxy Voting   - 13 Mar 2012 29 Mar 2012 Active
Mandatory Conversion (1 PTRO : 10 PTRO ) - 08 Mar 2012 09 Mar 2012 Active
Cash Dividend (1 PTRO : 1195.5 IDR) 27 Jul 2011 01 Aug 2011 12 Aug 2011 Active
Proxy Voting   - 09 May 2011 25 May 2011 Active
Proxy Voting   - 05 Oct 2010 21 Oct 2010 Active
Cash Dividend (1 PTRO : 143.03 IDR) 15 Jun 2010 18 Jun 2010 01 Jul 2010 Active
Proxy Voting   - 29 Apr 2010 17 May 2010 Active
Proxy Voting   - 11 May 2009 27 May 2009 Active
Proxy Voting   - 16 Feb 2009 04 Mar 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 02 Jan 2008 18 Jan 2008 Active
Cash Dividend   26 Nov 2007 29 Nov 2007 13 Dec 2007 Active
Cash Dividend   20 Jun 2007 25 Jun 2007 09 Jul 2007 Active
Proxy Voting   - 14 May 2007 30 May 2007 Active
Proxy Voting   - 24 Nov 2006 15 Dec 2006 Active
Proxy Voting   - 16 May 2006 07 Jun 2006 Active
Proxy Voting   - 09 Jan 2006 25 Jan 2006 Active
Cash Dividend   14 Nov 2005 17 Nov 2005 01 Dec 2005 Active
Cash Dividend   05 Jul 2005 08 Jul 2005 22 Jul 2005 Active
Proxy Voting   - 30 May 2005 15 Jun 2005 Active
Proxy Voting   - 07 Mar 2005 23 Mar 2005 Active
Cash Dividend   12 Oct 2004 15 Oct 2004 29 Oct 2004 Active
Cash Dividend   30 Jun 2004 06 Jul 2004 20 Jul 2004 Active
Proxy Voting   - 24 May 2004 09 Jun 2004 Active
Cash Dividend   02 Jul 2003 07 Jul 2003 21 Jul 2003 Active
Proxy Voting   - 26 May 2003 11 Jun 2003 Active
Cash Dividend   02 Jul 2002 05 Jul 2002 19 Jul 2002 Active
Proxy Voting   - 27 May 2002 12 Jun 2002 Active