Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 306,943,200 |
| 2023-01-27 | 154.00 | 156.00 | 150.00 | 153.00 | 153.00 | 381,423,200 |
| 2023-01-26 | 149.00 | 158.00 | 147.00 | 154.00 | 154.00 | 521,643,600 |
| 2023-01-25 | 148.00 | 149.00 | 145.00 | 149.00 | 149.00 | 163,940,500 |
| 2023-01-24 | 145.00 | 149.00 | 144.00 | 148.00 | 148.00 | 287,634,100 |
| 2023-01-20 | 149.00 | 149.00 | 138.00 | 145.00 | 145.00 | 259,496,100 |
| 2023-01-19 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 254,193,100 |
| 2023-01-18 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | 266,733,300 |
| 2023-01-17 | 158.00 | 158.00 | 149.00 | 152.00 | 152.00 | 358,721,800 |
| 2023-01-16 | 153.00 | 158.00 | 153.00 | 157.00 | 157.00 | 288,617,200 |
| 2023-01-13 | 150.00 | 155.00 | 149.00 | 153.00 | 153.00 | 257,706,400 |
| 2023-01-12 | 158.00 | 158.00 | 150.00 | 150.00 | 150.00 | 236,527,200 |
| 2023-01-11 | 157.00 | 159.00 | 155.00 | 158.00 | 158.00 | 273,106,100 |
| 2023-01-10 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | 205,067,600 |
| 2023-01-09 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 240,421,700 |
| 2023-01-06 | 151.00 | 154.00 | 146.00 | 153.00 | 153.00 | 130,847,900 |
| 2023-01-05 | 162.00 | 162.00 | 151.00 | 151.00 | 151.00 | 412,765,200 |
| 2023-01-04 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | 166,351,000 |
| 2023-01-03 | 164.00 | 168.00 | 164.00 | 164.00 | 164.00 | 170,645,700 |
| 2023-01-02 | 162.00 | 164.00 | 156.00 | 164.00 | 164.00 | 62,896,000 |
| 2022-12-30 | 161.00 | 164.00 | 158.00 | 158.00 | 158.00 | 54,236,500 |
| 2022-12-29 | 163.00 | 163.00 | 153.00 | 162.00 | 162.00 | 177,239,600 |
| 2022-12-28 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 54,879,100 |
| 2022-12-27 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 38,093,600 |
| 2022-12-26 | 163.00 | 166.00 | 162.00 | 165.00 | 165.00 | 65,162,300 |
| 2022-12-23 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 26,801,200 |
| 2022-12-22 | 159.00 | 165.00 | 159.00 | 162.00 | 162.00 | 62,158,800 |
| 2022-12-21 | 163.00 | 164.00 | 156.00 | 161.00 | 161.00 | 346,405,600 |
| 2022-12-20 | 173.00 | 177.00 | 162.00 | 163.00 | 163.00 | 560,804,800 |
| 2022-12-19 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | 492,125,300 |
| 2022-12-16 | 181.00 | 185.00 | 176.00 | 182.00 | 182.00 | 1,064,568,900 |
| 2022-12-15 | 184.00 | 185.00 | 171.00 | 183.00 | 183.00 | 1,089,626,800 |
| 2022-12-14 | 188.00 | 190.00 | 182.00 | 183.00 | 183.00 | 873,637,800 |
| 2022-12-13 | 192.00 | 194.00 | 188.00 | 188.00 | 188.00 | 782,856,100 |
| 2022-12-12 | 188.00 | 194.00 | 187.00 | 192.00 | 192.00 | 969,411,100 |
| 2022-12-09 | 185.00 | 192.00 | 180.00 | 187.00 | 187.00 | 1,076,268,900 |
| 2022-12-08 | 176.00 | 186.00 | 169.00 | 185.00 | 185.00 | 991,499,100 |
| 2022-12-07 | 174.00 | 178.00 | 169.00 | 177.00 | 177.00 | 732,236,600 |
| 2022-12-06 | 181.00 | 183.00 | 174.00 | 174.00 | 174.00 | 811,420,700 |
| 2022-12-05 | 184.00 | 186.00 | 181.00 | 181.00 | 181.00 | 744,816,800 |
| 2022-12-02 | 183.00 | 185.00 | 178.00 | 183.00 | 183.00 | 871,952,700 |
| 2022-12-01 | 186.00 | 188.00 | 181.00 | 182.00 | 182.00 | 724,040,900 |
| 2022-11-30 | 183.00 | 187.00 | 178.00 | 186.00 | 186.00 | 2,075,750,800 |
| 2022-11-29 | 175.00 | 185.00 | 173.00 | 182.00 | 182.00 | 799,384,200 |
| 2022-11-28 | 175.00 | 178.00 | 168.00 | 174.00 | 174.00 | 752,276,800 |
| 2022-11-25 | 170.00 | 179.00 | 167.00 | 175.00 | 175.00 | 856,929,600 |
| 2022-11-24 | 181.00 | 184.00 | 172.00 | 172.00 | 172.00 | 1,096,718,500 |
| 2022-11-23 | 178.00 | 182.00 | 172.00 | 180.00 | 180.00 | 1,080,120,700 |
| 2022-11-22 | 161.00 | 180.00 | 161.00 | 178.00 | 178.00 | 1,388,067,700 |
| 2022-11-21 | 155.00 | 163.00 | 154.00 | 160.00 | 160.00 | 1,356,847,100 |
| 2022-11-18 | 145.00 | 159.00 | 145.00 | 153.00 | 153.00 | 1,327,455,000 |
| 2022-11-17 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | 840,428,900 |
| 2022-11-16 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | 760,396,500 |
| 2022-11-15 | 143.00 | 150.00 | 138.00 | 149.00 | 149.00 | 1,051,390,800 |
| 2022-11-14 | 146.00 | 152.00 | 140.00 | 143.00 | 143.00 | 893,013,000 |
| 2022-11-11 | 140.00 | 149.00 | 140.00 | 145.00 | 145.00 | 1,267,300,200 |
| 2022-11-10 | 136.00 | 137.00 | 132.00 | 137.00 | 137.00 | 1,082,235,000 |
| 2022-11-09 | 135.00 | 138.00 | 134.00 | 136.00 | 136.00 | 826,980,800 |
| 2022-11-08 | 141.00 | 143.00 | 135.00 | 136.00 | 136.00 | 1,061,615,800 |
| 2022-11-07 | 134.00 | 145.00 | 134.00 | 140.00 | 140.00 | 1,206,633,900 |
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.