Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 125,333,900 |
| 2023-08-07 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | 34,152,900 |
| 2023-08-04 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 79,732,000 |
| 2023-08-03 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 55,365,400 |
| 2023-08-02 | 119.00 | 122.00 | 116.00 | 119.00 | 119.00 | 105,005,500 |
| 2023-08-01 | 131.00 | 131.00 | 119.00 | 119.00 | 119.00 | 397,176,900 |
| 2023-07-31 | 132.00 | 136.00 | 128.00 | 130.00 | 130.00 | 395,459,000 |
| 2023-07-28 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 374,224,000 |
| 2023-07-27 | 128.00 | 131.00 | 127.00 | 131.00 | 131.00 | 346,949,100 |
| 2023-07-26 | 131.00 | 133.00 | 128.00 | 129.00 | 129.00 | 305,445,000 |
| 2023-07-25 | 138.00 | 138.00 | 130.00 | 130.00 | 130.00 | 420,076,400 |
| 2023-07-24 | 125.00 | 137.00 | 125.00 | 134.00 | 134.00 | 532,598,300 |
| 2023-07-21 | 125.00 | 127.00 | 123.00 | 125.00 | 125.00 | 323,806,000 |
| 2023-07-20 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | 188,289,700 |
| 2023-07-18 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | 252,531,600 |
| 2023-07-17 | 118.00 | 126.00 | 118.00 | 124.00 | 124.00 | 258,932,100 |
| 2023-07-14 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 277,834,700 |
| 2023-07-13 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 395,957,800 |
| 2023-07-12 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | 381,940,200 |
| 2023-07-11 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | 362,211,100 |
| 2023-07-10 | 127.00 | 127.00 | 121.00 | 125.00 | 125.00 | 436,568,100 |
| 2023-07-07 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 434,158,400 |
| 2023-07-06 | 130.00 | 131.00 | 126.00 | 127.00 | 127.00 | 374,009,100 |
| 2023-07-05 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | 342,519,700 |
| 2023-07-04 | 130.00 | 131.00 | 129.00 | 130.00 | 130.00 | 343,652,500 |
| 2023-07-03 | 132.00 | 133.00 | 129.00 | 131.00 | 131.00 | 457,776,500 |
| 2023-06-27 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 258,122,100 |
| 2023-06-26 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 325,360,100 |
| 2023-06-23 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 206,854,400 |
| 2023-06-22 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 251,047,300 |
| 2023-06-21 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 271,797,200 |
| 2023-06-20 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 321,680,300 |
| 2023-06-19 | 137.00 | 137.00 | 132.00 | 135.00 | 135.00 | 203,334,200 |
| 2023-06-16 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 192,391,100 |
| 2023-06-15 | 143.00 | 143.00 | 134.00 | 136.00 | 136.00 | 261,780,600 |
| 2023-06-14 | 143.00 | 143.00 | 137.00 | 138.00 | 138.00 | 290,256,200 |
| 2023-06-13 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 226,257,800 |
| 2023-06-12 | 141.00 | 145.00 | 139.00 | 140.00 | 140.00 | 192,521,700 |
| 2023-06-09 | 140.00 | 145.00 | 139.00 | 141.00 | 141.00 | 259,737,100 |
| 2023-06-08 | 139.00 | 141.00 | 136.00 | 140.00 | 140.00 | 275,000,900 |
| 2023-06-07 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 206,157,000 |
| 2023-06-06 | 145.00 | 145.00 | 138.00 | 141.00 | 141.00 | 206,161,100 |
| 2023-06-05 | 142.00 | 145.00 | 139.00 | 141.00 | 141.00 | 96,891,300 |
| 2023-05-31 | 142.00 | 142.00 | 139.00 | 141.00 | 141.00 | 167,235,800 |
| 2023-05-30 | 145.00 | 145.00 | 139.00 | 143.00 | 143.00 | 107,785,900 |
| 2023-05-29 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 59,936,100 |
| 2023-05-26 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 138,254,600 |
| 2023-05-25 | 144.00 | 145.00 | 140.00 | 140.00 | 140.00 | 91,045,900 |
| 2023-05-24 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 120,562,500 |
| 2023-05-23 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 97,069,600 |
| 2023-05-22 | 146.00 | 148.00 | 142.00 | 143.00 | 143.00 | 203,741,500 |
| 2023-05-19 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 76,530,600 |
| 2023-05-17 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | 105,746,000 |
| 2023-05-16 | 141.00 | 144.00 | 139.00 | 140.00 | 140.00 | 106,644,900 |
| 2023-05-15 | 145.00 | 148.00 | 141.00 | 142.00 | 142.00 | 80,583,400 |
| 2023-05-12 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | 119,727,900 |
| 2023-05-11 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | 90,467,400 |
| 2023-05-10 | 148.00 | 153.00 | 148.00 | 150.00 | 150.00 | 55,465,600 |
| 2023-05-09 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 39,759,700 |
| 2023-05-08 | 142.00 | 152.00 | 142.00 | 147.00 | 147.00 | 54,300,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.