Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 131.00 | 135.00 | 130.00 | 133.00 | 133.00 | 991,460,200 |
| 2022-11-03 | 132.00 | 134.00 | 129.00 | 131.00 | 131.00 | 810,614,000 |
| 2022-11-02 | 135.00 | 137.00 | 131.00 | 132.00 | 132.00 | 887,987,700 |
| 2022-11-01 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 1,004,834,800 |
| 2022-10-31 | 135.00 | 138.00 | 130.00 | 135.00 | 135.00 | 885,810,800 |
| 2022-10-28 | 142.00 | 142.00 | 133.00 | 135.00 | 135.00 | 995,027,200 |
| 2022-10-27 | 145.00 | 147.00 | 138.00 | 139.00 | 139.00 | 881,093,400 |
| 2022-10-26 | 149.00 | 150.00 | 141.00 | 145.00 | 145.00 | 770,487,200 |
| 2022-10-25 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 722,639,300 |
| 2022-10-24 | 147.00 | 159.00 | 147.00 | 153.00 | 153.00 | 833,035,800 |
| 2022-10-21 | 153.00 | 156.00 | 146.00 | 147.00 | 147.00 | 856,306,800 |
| 2022-10-20 | 140.00 | 157.00 | 140.00 | 153.00 | 153.00 | 1,027,406,000 |
| 2022-10-19 | 144.00 | 144.00 | 136.00 | 139.00 | 139.00 | 1,054,210,200 |
| 2022-10-18 | 150.00 | 150.00 | 141.00 | 142.00 | 142.00 | 1,128,516,700 |
| 2022-10-17 | 139.00 | 144.00 | 131.00 | 143.00 | 143.00 | 1,224,185,000 |
| 2022-10-14 | 142.00 | 147.00 | 137.00 | 138.00 | 138.00 | 1,163,536,400 |
| 2022-10-13 | 135.00 | 149.00 | 133.00 | 142.00 | 142.00 | 1,331,539,600 |
| 2022-10-12 | 130.00 | 138.00 | 129.00 | 133.00 | 133.00 | 1,200,172,200 |
| 2022-10-11 | 140.00 | 142.00 | 132.00 | 133.00 | 133.00 | 1,250,447,400 |
| 2022-10-10 | 150.00 | 150.00 | 140.00 | 140.00 | 140.00 | 1,240,353,100 |
| 2022-10-07 | 151.00 | 153.00 | 147.00 | 149.00 | 149.00 | 1,053,975,600 |
| 2022-10-06 | 154.00 | 157.00 | 148.00 | 148.00 | 148.00 | 1,192,260,100 |
| 2022-10-05 | 153.00 | 161.00 | 152.00 | 154.00 | 154.00 | 1,311,805,300 |
| 2022-10-04 | 145.00 | 151.00 | 143.00 | 151.00 | 151.00 | 1,187,847,000 |
| 2022-10-03 | 142.00 | 148.00 | 137.00 | 143.00 | 143.00 | 1,271,249,500 |
| 2022-09-30 | 147.00 | 152.00 | 140.00 | 142.00 | 142.00 | 1,241,231,600 |
| 2022-09-29 | 153.00 | 154.00 | 146.00 | 147.00 | 147.00 | 1,084,199,100 |
| 2022-09-28 | 154.00 | 157.00 | 150.00 | 150.00 | 150.00 | 1,129,726,000 |
| 2022-09-27 | 145.00 | 158.00 | 135.00 | 154.00 | 154.00 | 1,385,073,400 |
| 2022-09-26 | 150.00 | 153.00 | 144.00 | 144.00 | 144.00 | 1,175,265,800 |
| 2022-09-23 | 159.00 | 162.00 | 153.00 | 154.00 | 154.00 | 1,086,654,300 |
| 2022-09-22 | 156.00 | 159.00 | 150.00 | 158.00 | 158.00 | 1,094,800,700 |
| 2022-09-21 | 150.00 | 158.00 | 146.00 | 155.00 | 155.00 | 1,235,428,100 |
| 2022-09-20 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | 1,465,803,400 |
| 2022-09-19 | 177.00 | 179.00 | 165.00 | 165.00 | 165.00 | 1,248,981,300 |
| 2022-09-16 | 175.00 | 183.00 | 173.00 | 177.00 | 177.00 | 1,178,596,300 |
| 2022-09-15 | 173.00 | 177.00 | 172.00 | 173.00 | 173.00 | 864,995,000 |
| 2022-09-14 | 172.00 | 175.00 | 168.00 | 173.00 | 173.00 | 806,829,000 |
| 2022-09-13 | 179.00 | 181.00 | 171.00 | 173.00 | 173.00 | 926,389,300 |
| 2022-09-12 | 178.00 | 184.00 | 177.00 | 177.00 | 177.00 | 955,269,400 |
| 2022-09-09 | 178.00 | 182.00 | 177.00 | 178.00 | 178.00 | 769,373,200 |
| 2022-09-08 | 174.00 | 183.00 | 174.00 | 178.00 | 178.00 | 1,075,673,900 |
| 2022-09-07 | 185.00 | 191.00 | 175.00 | 175.00 | 175.00 | 1,699,197,400 |
| 2022-09-06 | 170.00 | 187.00 | 169.00 | 182.00 | 182.00 | 1,704,280,700 |
| 2022-09-05 | 170.00 | 176.00 | 164.00 | 169.00 | 169.00 | 1,063,034,900 |
| 2022-09-02 | 180.00 | 182.00 | 167.00 | 171.00 | 171.00 | 983,940,200 |
| 2022-09-01 | 181.00 | 182.00 | 178.00 | 179.00 | 179.00 | 843,758,000 |
| 2022-08-31 | 181.00 | 183.00 | 178.00 | 180.00 | 180.00 | 862,083,200 |
| 2022-08-30 | 178.00 | 186.00 | 173.00 | 181.00 | 181.00 | 1,090,854,800 |
| 2022-08-29 | 186.00 | 186.00 | 173.00 | 178.00 | 178.00 | 1,010,913,800 |
| 2022-08-26 | 186.00 | 187.00 | 181.00 | 185.00 | 185.00 | 1,093,966,000 |
| 2022-08-25 | 191.00 | 191.00 | 183.00 | 184.00 | 184.00 | 1,014,104,100 |
| 2022-08-24 | 188.00 | 193.00 | 187.00 | 189.00 | 189.00 | 952,346,200 |
| 2022-08-23 | 184.00 | 188.00 | 182.00 | 187.00 | 187.00 | 804,781,800 |
| 2022-08-22 | 188.00 | 191.00 | 182.00 | 184.00 | 184.00 | 972,874,900 |
| 2022-08-19 | 190.00 | 192.00 | 187.00 | 188.00 | 188.00 | 787,506,000 |
| 2022-08-18 | 191.00 | 193.00 | 187.00 | 188.00 | 188.00 | 767,079,600 |
| 2022-08-16 | 190.00 | 195.00 | 188.00 | 190.00 | 190.00 | 998,868,300 |
| 2022-08-15 | 190.00 | 194.00 | 184.00 | 188.00 | 188.00 | 836,205,900 |
| 2022-08-12 | 194.00 | 204.00 | 189.00 | 189.00 | 189.00 | 1,235,094,100 |
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.