Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 186.00 | 197.00 | 185.00 | 193.00 | 193.00 | 1,042,443,800 |
| 2022-08-10 | 187.00 | 190.00 | 184.00 | 185.00 | 185.00 | 824,427,400 |
| 2022-08-09 | 185.00 | 191.00 | 184.00 | 186.00 | 186.00 | 911,268,400 |
| 2022-08-08 | 195.00 | 198.00 | 183.00 | 185.00 | 185.00 | 904,104,000 |
| 2022-08-05 | 185.00 | 198.00 | 184.00 | 194.00 | 194.00 | 1,103,432,400 |
| 2022-08-04 | 183.00 | 197.00 | 183.00 | 184.00 | 184.00 | 1,145,974,600 |
| 2022-08-03 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 1,141,209,000 |
| 2022-08-02 | 226.00 | 230.00 | 210.00 | 210.00 | 210.00 | 1,194,167,900 |
| 2022-08-01 | 218.00 | 234.00 | 214.00 | 224.00 | 224.00 | 1,616,870,700 |
| 2022-07-29 | 186.00 | 218.00 | 184.00 | 216.00 | 216.00 | 1,557,241,200 |
| 2022-07-28 | 196.00 | 198.00 | 182.00 | 184.00 | 184.00 | 975,446,700 |
| 2022-07-27 | 191.00 | 202.00 | 190.00 | 195.00 | 195.00 | 1,018,349,400 |
| 2022-07-26 | 187.00 | 202.00 | 186.00 | 190.00 | 190.00 | 1,168,860,900 |
| 2022-07-25 | 185.00 | 195.00 | 179.00 | 186.00 | 186.00 | 1,232,334,400 |
| 2022-07-22 | 154.00 | 197.00 | 152.00 | 184.00 | 184.00 | 2,505,755,000 |
| 2022-07-21 | 141.00 | 153.00 | 139.00 | 152.00 | 152.00 | 1,092,734,600 |
| 2022-07-20 | 146.00 | 147.00 | 137.00 | 140.00 | 140.00 | 1,028,761,900 |
| 2022-07-19 | 126.00 | 146.00 | 126.00 | 143.00 | 143.00 | 1,357,466,700 |
| 2022-07-18 | 132.00 | 132.00 | 124.00 | 126.00 | 126.00 | 962,386,800 |
| 2022-07-15 | 142.00 | 145.00 | 132.00 | 132.00 | 132.00 | 1,261,803,700 |
| 2022-07-14 | 137.00 | 143.00 | 136.00 | 141.00 | 141.00 | 965,503,400 |
| 2022-07-13 | 135.00 | 143.00 | 134.00 | 137.00 | 137.00 | 1,316,112,600 |
| 2022-07-12 | 134.00 | 138.00 | 133.00 | 135.00 | 135.00 | 727,225,600 |
| 2022-07-11 | 132.00 | 138.00 | 131.00 | 134.00 | 134.00 | 1,050,803,800 |
| 2022-07-08 | 134.00 | 136.00 | 128.00 | 132.00 | 132.00 | 942,738,000 |
| 2022-07-07 | 124.00 | 132.00 | 123.00 | 130.00 | 130.00 | 1,051,892,000 |
| 2022-07-06 | 125.00 | 126.00 | 116.00 | 124.00 | 124.00 | 869,694,400 |
| 2022-07-05 | 114.00 | 127.00 | 113.00 | 124.00 | 124.00 | 1,458,750,100 |
| 2022-07-04 | 116.00 | 116.00 | 107.00 | 113.00 | 113.00 | 1,041,706,800 |
| 2022-07-01 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,054,754,500 |
| 2022-06-30 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 890,069,400 |
| 2022-06-29 | 113.00 | 116.00 | 110.00 | 112.00 | 112.00 | 984,873,700 |
| 2022-06-28 | 108.00 | 115.00 | 105.00 | 112.00 | 112.00 | 1,199,116,200 |
| 2022-06-27 | 120.00 | 120.00 | 108.00 | 108.00 | 108.00 | 1,770,146,400 |
| 2022-06-24 | 115.00 | 121.00 | 115.00 | 116.00 | 116.00 | 1,224,245,900 |
| 2022-06-23 | 123.00 | 129.00 | 115.00 | 115.00 | 115.00 | 1,340,283,100 |
| 2022-06-22 | 132.00 | 135.00 | 123.00 | 123.00 | 123.00 | 1,211,329,800 |
| 2022-06-21 | 142.00 | 149.00 | 132.00 | 132.00 | 132.00 | 1,456,753,500 |
| 2022-06-20 | 151.00 | 151.00 | 137.00 | 141.00 | 141.00 | 1,066,700,700 |
| 2022-06-17 | 118.00 | 153.00 | 115.00 | 147.00 | 147.00 | 2,569,855,100 |
| 2022-06-16 | 114.00 | 121.00 | 114.00 | 117.00 | 117.00 | 1,058,756,200 |
| 2022-06-15 | 129.00 | 129.00 | 113.00 | 114.00 | 114.00 | 1,247,929,000 |
| 2022-06-14 | 111.00 | 120.00 | 109.00 | 119.00 | 119.00 | 1,062,782,100 |
| 2022-06-13 | 114.00 | 120.00 | 107.00 | 111.00 | 111.00 | 1,160,032,600 |
| 2022-06-10 | 118.00 | 119.00 | 113.00 | 114.00 | 114.00 | 944,604,400 |
| 2022-06-09 | 120.00 | 126.00 | 116.00 | 118.00 | 118.00 | 1,263,308,700 |
| 2022-06-08 | 110.00 | 121.00 | 109.00 | 119.00 | 119.00 | 1,529,867,300 |
| 2022-06-07 | 110.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,041,856,700 |
| 2022-06-06 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 1,162,489,600 |
| 2022-06-03 | 103.00 | 115.00 | 101.00 | 106.00 | 106.00 | 1,756,290,400 |
| 2022-06-02 | 101.00 | 106.00 | 101.00 | 102.00 | 102.00 | 1,109,228,300 |
| 2022-05-31 | 101.00 | 108.00 | 101.00 | 105.00 | 105.00 | 1,179,633,000 |
| 2022-05-30 | 91.000 | 100.00 | 90.000 | 100.00 | 100.00 | 1,415,801,500 |
| 2022-05-27 | 91.000 | 92.000 | 87.000 | 90.000 | 90.000 | 884,702,600 |
| 2022-05-25 | 89.000 | 90.000 | 86.000 | 88.000 | 88.000 | 828,077,000 |
| 2022-05-24 | 92.000 | 95.000 | 88.000 | 88.000 | 88.000 | 1,084,082,000 |
| 2022-05-23 | 84.000 | 91.000 | 84.000 | 90.000 | 90.000 | 1,174,188,300 |
| 2022-05-20 | 83.000 | 87.000 | 82.000 | 84.000 | 84.000 | 928,955,100 |
| 2022-05-19 | 85.000 | 85.000 | 81.000 | 82.000 | 82.000 | 893,988,200 |
| 2022-05-18 | 86.000 | 87.000 | 83.000 | 85.000 | 85.000 | 973,990,000 |
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.