Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 81.000 | 88.000 | 81.000 | 87.000 | 87.000 | 1,092,581,500 |
| 2026-10-19 | 87.000 | 87.000 | 87.000 | 87.000 | 87.000 | 16,489,500 |
| 2026-10-16 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 85,469,400 |
| 2026-10-15 | 113.00 | 113.00 | 108.00 | 109.00 | 109.00 | 226,514,600 |
| 2026-10-14 | 119.00 | 120.00 | 114.00 | 115.00 | 115.00 | 192,743,500 |
| 2026-10-13 | 114.00 | 120.00 | 111.00 | 118.00 | 118.00 | 222,969,600 |
| 2026-10-12 | 128.00 | 128.00 | 114.00 | 114.00 | 114.00 | 374,852,800 |
| 2026-10-09 | 126.00 | 129.00 | 123.00 | 127.00 | 127.00 | 135,012,200 |
| 2026-10-08 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | 361,759,800 |
| 2026-10-07 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 489,785,100 |
| 2026-10-06 | 128.00 | 135.00 | 126.00 | 132.00 | 132.00 | 605,078,300 |
| 2026-10-05 | 126.00 | 129.00 | 124.00 | 127.00 | 127.00 | 191,267,000 |
| 2026-10-02 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 150,014,000 |
| 2026-10-01 | 133.00 | 133.00 | 127.00 | 129.00 | 129.00 | 237,688,900 |
| 2026-09-30 | 128.00 | 136.00 | 126.00 | 133.00 | 133.00 | 380,305,800 |
| 2026-09-29 | 131.00 | 131.00 | 119.00 | 128.00 | 128.00 | 411,769,800 |
| 2026-09-28 | 137.00 | 141.00 | 129.00 | 131.00 | 131.00 | 275,241,100 |
| 2026-09-25 | 141.00 | 143.00 | 137.00 | 137.00 | 137.00 | 239,558,600 |
| 2026-09-24 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 338,721,600 |
| 2026-09-23 | 151.00 | 152.00 | 146.00 | 150.00 | 150.00 | 386,956,200 |
| 2026-09-22 | 150.00 | 153.00 | 145.00 | 150.00 | 150.00 | 514,835,800 |
| 2026-09-21 | 139.00 | 150.00 | 137.00 | 150.00 | 150.00 | 793,521,700 |
| 2026-09-18 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 206,743,300 |
| 2026-09-17 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 279,867,800 |
| 2026-09-16 | 142.00 | 144.00 | 138.00 | 138.00 | 138.00 | 239,471,000 |
| 2026-09-15 | 145.00 | 147.00 | 141.00 | 142.00 | 142.00 | 287,786,200 |
| 2026-09-14 | 147.00 | 148.00 | 138.00 | 144.00 | 144.00 | 448,211,900 |
| 2026-09-11 | 146.00 | 148.00 | 143.00 | 146.00 | 146.00 | 483,955,100 |
| 2026-09-10 | 158.00 | 159.00 | 148.00 | 149.00 | 149.00 | 1,135,345,900 |
| 2026-09-09 | 152.00 | 165.00 | 151.00 | 158.00 | 158.00 | 4,038,562,300 |
| 2026-09-08 | 146.00 | 152.00 | 146.00 | 150.00 | 150.00 | 795,265,400 |
| 2026-09-07 | 145.00 | 148.00 | 142.00 | 145.00 | 145.00 | 210,300,300 |
| 2026-09-04 | 149.00 | 150.00 | 145.00 | 146.00 | 146.00 | 246,558,400 |
| 2026-09-03 | 150.00 | 152.00 | 147.00 | 148.00 | 148.00 | 295,324,000 |
| 2026-09-02 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | 298,629,300 |
| 2026-09-01 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 474,529,900 |
| 2026-08-31 | 147.00 | 152.00 | 145.00 | 148.00 | 148.00 | 429,533,800 |
| 2026-08-28 | 153.00 | 153.00 | 146.00 | 147.00 | 147.00 | 408,207,800 |
| 2026-08-27 | 135.00 | 153.00 | 134.00 | 151.00 | 151.00 | 778,620,000 |
| 2026-08-26 | 148.00 | 150.00 | 137.00 | 137.00 | 137.00 | 607,803,800 |
| 2026-08-25 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-24 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | 455,038,000 |
| 2026-08-21 | 154.00 | 159.00 | 152.00 | 152.00 | 152.00 | 1,085,799,900 |
| 2026-08-20 | 151.00 | 156.00 | 151.00 | 152.00 | 152.00 | 413,201,400 |
| 2026-08-19 | 151.00 | 152.00 | 147.00 | 150.00 | 150.00 | 383,582,400 |
| 2026-08-18 | 150.00 | 155.00 | 149.00 | 151.00 | 151.00 | 667,237,300 |
| 2026-08-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-08-14 | 147.00 | 150.00 | 142.00 | 148.00 | 148.00 | 309,268,200 |
| 2026-08-13 | 158.00 | 158.00 | 146.00 | 147.00 | 147.00 | 460,007,500 |
| 2026-08-12 | 147.00 | 157.00 | 146.00 | 155.00 | 155.00 | 539,985,600 |
| 2026-08-11 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | 486,775,500 |
| 2026-08-10 | 161.00 | 164.00 | 156.00 | 156.00 | 156.00 | 678,583,600 |
| 2026-08-07 | 154.00 | 160.00 | 153.00 | 159.00 | 159.00 | 721,490,300 |
| 2026-08-06 | 153.00 | 162.00 | 147.00 | 154.00 | 154.00 | 1,352,817,900 |
| 2026-08-05 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | 647,790,300 |
| 2026-08-04 | 145.00 | 155.00 | 143.00 | 150.00 | 150.00 | 1,032,245,900 |
| 2026-08-03 | 145.00 | 151.00 | 140.00 | 143.00 | 143.00 | 869,396,600 |
| 2026-07-31 | 143.00 | 146.00 | 141.00 | 142.00 | 142.00 | 502,195,700 |
| 2026-07-30 | 137.00 | 141.00 | 132.00 | 140.00 | 140.00 | 558,192,800 |
| 2026-07-29 | 142.00 | 146.00 | 132.00 | 136.00 | 136.00 | 740,705,500 |
Page 1 of 21 · 1,219 trading daysOlder →
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.