Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 81.000 | 87.000 | 81.000 | 85.000 | 85.000 | 905,093,000 |
| 2022-05-13 | 81.000 | 82.000 | 76.000 | 81.000 | 81.000 | 913,596,000 |
| 2022-05-12 | 88.000 | 88.000 | 81.000 | 81.000 | 81.000 | 926,267,900 |
| 2022-05-11 | 83.000 | 88.000 | 82.000 | 87.000 | 87.000 | 751,414,600 |
| 2022-05-10 | 87.000 | 89.000 | 82.000 | 83.000 | 83.000 | 855,607,700 |
| 2022-05-09 | 88.000 | 91.000 | 86.000 | 88.000 | 88.000 | 774,980,700 |
| 2022-04-28 | 88.000 | 89.000 | 86.000 | 88.000 | 88.000 | 1,033,316,000 |
| 2022-04-27 | 86.000 | 90.000 | 83.000 | 88.000 | 88.000 | 1,110,169,300 |
| 2022-04-26 | 92.000 | 93.000 | 85.000 | 86.000 | 86.000 | 1,220,758,900 |
| 2022-04-25 | 87.000 | 92.000 | 84.000 | 91.000 | 91.000 | 1,011,491,700 |
| 2022-04-22 | 92.000 | 95.000 | 86.000 | 87.000 | 87.000 | 1,587,061,700 |
| 2022-04-21 | 97.000 | 99.000 | 91.000 | 92.000 | 92.000 | 956,692,500 |
| 2022-04-20 | 101.00 | 103.00 | 95.000 | 96.000 | 96.000 | 942,285,900 |
| 2022-04-19 | 106.00 | 113.00 | 99.000 | 101.00 | 101.00 | 906,240,400 |
| 2022-04-18 | 111.00 | 111.00 | 103.00 | 105.00 | 105.00 | 922,688,200 |
| 2022-04-14 | 116.00 | 118.00 | 108.00 | 110.00 | 110.00 | 677,612,900 |
| 2022-04-13 | 113.00 | 119.00 | 112.00 | 115.00 | 115.00 | 680,412,300 |
| 2022-04-12 | 115.00 | 117.00 | 107.00 | 113.00 | 113.00 | 713,563,100 |
| 2022-04-11 | 117.00 | 122.00 | 112.00 | 114.00 | 114.00 | 918,170,400 |
| 2022-04-08 | 105.00 | 122.00 | 105.00 | 116.00 | 116.00 | 1,146,134,900 |
| 2022-04-07 | 111.00 | 115.00 | 107.00 | 110.00 | 110.00 | 832,134,200 |
| 2022-04-06 | 104.00 | 114.00 | 101.00 | 110.00 | 110.00 | 1,194,951,300 |
| 2022-04-05 | 109.00 | 113.00 | 100.00 | 103.00 | 103.00 | 1,431,649,100 |
| 2022-04-04 | 91.000 | 108.00 | 90.000 | 107.00 | 107.00 | 2,105,927,200 |
| 2022-04-01 | 92.000 | 95.000 | 88.000 | 90.000 | 90.000 | 980,716,500 |
| 2022-03-31 | 86.000 | 92.000 | 85.000 | 92.000 | 92.000 | 1,231,042,700 |
| 2022-03-30 | 90.000 | 93.000 | 85.000 | 85.000 | 85.000 | 1,112,681,400 |
| 2022-03-29 | 83.000 | 94.000 | 80.000 | 90.000 | 90.000 | 1,634,206,400 |
| 2022-03-28 | 85.000 | 89.000 | 79.000 | 82.000 | 82.000 | 1,470,101,500 |
| 2022-03-25 | 91.000 | 96.000 | 84.000 | 84.000 | 84.000 | 2,558,159,500 |
| 2022-03-24 | 69.000 | 91.000 | 68.000 | 90.000 | 90.000 | 2,925,326,600 |
| 2022-03-23 | 55.000 | 72.000 | 55.000 | 68.000 | 68.000 | 3,042,627,600 |
| 2022-03-22 | 53.000 | 56.000 | 52.000 | 54.000 | 54.000 | 1,225,693,100 |
| 2022-03-21 | 50.000 | 53.000 | 50.000 | 53.000 | 53.000 | 1,524,709,600 |
| 2022-03-18 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,174,365,600 |
| 2022-03-17 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 1,419,156,800 |
| 2022-03-16 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,290,463,300 |
| 2022-03-15 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,153,452,600 |
| 2022-03-14 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,109,298,000 |
| 2022-03-11 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 1,713,803,000 |
| 2022-03-10 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 1,155,798,800 |
| 2022-03-09 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 956,922,000 |
| 2022-03-08 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 1,572,800,300 |
| 2022-03-07 | 52.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,322,044,800 |
| 2022-03-04 | 50.000 | 52.000 | 50.000 | 51.000 | 51.000 | 822,677,300 |
| 2022-03-02 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,120,864,600 |
| 2022-03-01 | 51.000 | 52.000 | 50.000 | 50.000 | 50.000 | 942,547,900 |
| 2022-02-25 | 51.000 | 52.000 | 50.000 | 51.000 | 51.000 | 1,064,099,700 |
| 2022-02-24 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 1,070,732,000 |
| 2022-02-23 | 51.000 | 53.000 | 51.000 | 52.000 | 52.000 | 914,014,500 |
| 2022-02-22 | 52.000 | 53.000 | 51.000 | 51.000 | 51.000 | 955,476,300 |
| 2022-02-21 | 54.000 | 55.000 | 51.000 | 52.000 | 52.000 | 1,077,189,100 |
| 2022-02-18 | 56.000 | 57.000 | 53.000 | 54.000 | 54.000 | 1,362,582,000 |
| 2022-02-17 | 52.000 | 60.000 | 51.000 | 55.000 | 55.000 | 2,049,476,700 |
| 2022-02-16 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,122,079,400 |
| 2022-02-15 | 53.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,025,037,900 |
| 2022-02-14 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,000,251,200 |
| 2022-02-11 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 2,138,161,300 |
| 2022-02-10 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,517,497,700 |
| 2022-02-09 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 1,578,573,800 |
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.