What is the all time high of PTRO?

PT Petrosea Tbk (PTRO) closed at its highest ever adjusted price, IDR 12,900, on Jan 15, 2026. Its lowest close was IDR 4.11 on Sep 30, 2002.

How much has PTRO returned over the last 10 years?

+15,838% in price terms from the close ten years before Sep 28, 2026, which is +66.1% a year compounded. Over one year the return is -20.3%; over five years +2,782%.

What was the worst drawdown in PTRO history?

-93.0% from the May 3, 2012 peak to the Oct 1, 2015 trough on adjusted closes; the previous peak was regained on Nov 14, 2022.

How far back does PTRO historical data go?

The daily series starts on May 3, 2002 and runs to Sep 28, 2026: 6,048 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PTRO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PTRO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PTRO?

Among complete calendar years, 2024 was the best at +430.0% and 2015 the worst at -67.7%, measured close to close.

IDX · PTRO · stock

PT Petrosea Tbk (PTRO) stock price history

Every IDX trading session of PT Petrosea Tbk from May 3, 2002 to Sep 28, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PTRO data, free key Year by year table

PTRO adjusted close, 2002 to 2026

PTROPT Petrosea Tbk

IDR 5,300-20.3% over one year

IDR 12,900
All time high, 2026: IDR 13,000
52 week high, IDR 3,170 low: 6,048
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PTRO key facts

PT Petrosea Tbk (PTRO) closed at IDR 5,300 on Sep 28, 2026 on IDX.
PTRO's all time high close is IDR 12,900, set on Jan 15, 2026; its all time low close is IDR 4.11 on Sep 30, 2002.
PTRO's 52 week range is IDR 3,170 to IDR 13,000.
PTRO returned -20.3% over the year to Sep 28, 2026 and +2,782% over five years.
Over ten years PTRO returned +15,838%, +66.1% a year compounded.
PTRO's deepest drawdown was -93.0% from May 3, 2012 to Oct 1, 2015.
DataCedar holds 6,048 daily sessions of PTRO history from May 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PTRO price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PTRO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+6.2%
3 months	+37.0%
6 months	+19.1%
Year to date	-51.5%
1 year	-20.3%
3 years	+1,563%
5 years	+2,782%
10 years	+15,838%
Since May 3, 2002	+52,170%
Compound annual growth, 24.4 years	+29.2%

PTRO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 12,900 on Jan 15, 2026
All time low close: IDR 4.11 on Sep 30, 2002
52 week high: IDR 13,000 on Jan 15, 2026
52 week low: IDR 3,170 on May 22, 2026
Deepest drawdown: -93.0% from May 3, 2012 to Oct 1, 2015, recovered Nov 14, 2022
Best single session: +25.0% on Aug 5, 2004
Worst single session: -24.6% on Feb 7, 2025
Volatility, 1 year annualised: 86.4%
Sessions closing higher, 1 year: 48%
Growth of 1 since 2002: 523×
Best calendar year: 2024, +430%
Worst calendar year: 2015, -68%

PTRO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 11,000	IDR 13,000	IDR 3,170	IDR 5,300	-51.5%	12.9B	179
2025	IDR 2,795	IDR 11,250	IDR 1,850	IDR 10,925	+295.5%	19B	236
2024	IDR 526.17	IDR 2,930	IDR 391.15	IDR 2,762	+430.0%	13.6B	237
2023	IDR 340.31	IDR 759.47	IDR 278.97	IDR 521.20	+53.2%	7.6B	239
2022	IDR 172.90	IDR 364.67	IDR 165.04	IDR 340.31	+99.5%	2.5B	246
2021	IDR 143.98	IDR 230.28	IDR 124.59	IDR 170.55	+18.5%	2.5B	247
2020	IDR 110.52	IDR 164.12	IDR 59.22	IDR 143.98	+30.3%	2.6B	242
2019	IDR 114.99	IDR 133.99	IDR 89.52	IDR 110.52	-3.9%	1.5B	258
2018	IDR 104.16	IDR 185.10	IDR 88.58	IDR 114.99	+10.4%	7.8B	261
2017	IDR 45.18	IDR 125.49	IDR 43.29	IDR 104.16	+130.6%	6B	254
2016	IDR 18.20	IDR 59.92	IDR 17.25	IDR 45.18	+148.3%	4B	246
2015	IDR 56.35	IDR 57.57	IDR 17.00	IDR 18.20	-67.7%	1.1B	245
2014	IDR 66.35	IDR 88.08	IDR 55.13	IDR 56.35	-14.3%	1.3B	244
2013	IDR 81.44	IDR 113.25	IDR 55.48	IDR 65.78	-7.6%	14.6B	244
2012	IDR 171.32	IDR 257.52	IDR 49.08	IDR 71.19	-58.4%	11.4B	246
2011	IDR 130.15	IDR 214.00	IDR 127.65	IDR 171.32	+31.6%	25.4M	247
2010	IDR 51.11	IDR 207.75	IDR 44.44	IDR 130.15	+154.7%	76.8M	245
2009	IDR 17.78	IDR 53.57	IDR 17.78	IDR 51.11	+187.5%	1.9B	244
2008	IDR 29.13	IDR 34.56	IDR 17.78	IDR 17.78	-36.8%	530.2M	239
2007	IDR 27.98	IDR 36.07	IDR 23.12	IDR 28.15	+0.6%	983M	247
2006	IDR 32.37	IDR 36.77	IDR 25.90	IDR 27.98	-13.6%	2B	259
2005	IDR 17.09	IDR 33.30	IDR 17.09	IDR 32.37	+88.3%	910.6M	247
2004	IDR 6.61	IDR 18.80	IDR 6.13	IDR 17.20	+160.1%	1.2B	262
2003	IDR 5.70	IDR 7.84	IDR 5.51	IDR 6.61	+16.1%	750.2M	261
2002	IDR 9.97	IDR 10.56	IDR 4.11	IDR 5.70	n/a	1B	173

PTRO monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 5,300	+4.4%
August 2026	IDR 5,075	+7.7%
July 2026	IDR 4,710	+27.0%
June 2026	IDR 3,710	-20.6%
May 2026	IDR 4,670	-7.5%
April 2026	IDR 5,050	+13.5%
March 2026	IDR 4,450	-27.3%
February 2026	IDR 6,125	-13.1%
January 2026	IDR 7,050	-35.5%
December 2025	IDR 10,925	+9.3%
November 2025	IDR 10,000	+47.1%
October 2025	IDR 6,800	+0.4%

About the PTRO data

Daily bars. 6,048 sessions from May 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PTRO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PTMP PT Mitra Pack Tbk
PTPP PT PP (Persero) Tbk
PTPS PT Pulau Subur Tbk
PTPW PT Pratama Widya Tbk
PTSN PT Sat Nusapersada Tbk
PTSP PT Pioneerindo Gourmet International Tbk
PUDP PT Pudjiadi Prestige Tbk
PURA PT Putra Rajawali Kencana Tbk

Browse IDX

Historical data guides

Common questions

PTRO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market