Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 184,247,700 |
| 2024-01-26 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 262,318,700 |
| 2024-01-25 | 95.000 | 95.000 | 92.000 | 94.000 | 94.000 | 204,422,600 |
| 2024-01-24 | 93.000 | 94.000 | 90.000 | 93.000 | 93.000 | 203,395,900 |
| 2024-01-23 | 93.000 | 94.000 | 91.000 | 93.000 | 93.000 | 226,860,100 |
| 2024-01-22 | 93.000 | 94.000 | 90.000 | 93.000 | 93.000 | 146,847,200 |
| 2024-01-19 | 99.000 | 99.000 | 92.000 | 92.000 | 92.000 | 194,893,800 |
| 2024-01-18 | 97.000 | 97.000 | 93.000 | 96.000 | 96.000 | 160,764,500 |
| 2024-01-17 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 146,510,700 |
| 2024-01-16 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 150,752,600 |
| 2024-01-15 | 96.000 | 98.000 | 92.000 | 98.000 | 98.000 | 197,137,400 |
| 2024-01-12 | 99.000 | 100.00 | 92.000 | 96.000 | 96.000 | 217,011,300 |
| 2024-01-11 | 101.00 | 101.00 | 98.000 | 99.000 | 99.000 | 255,631,300 |
| 2024-01-10 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 223,469,900 |
| 2024-01-09 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 477,798,300 |
| 2024-01-08 | 108.00 | 109.00 | 101.00 | 102.00 | 102.00 | 223,334,400 |
| 2024-01-05 | 105.00 | 108.00 | 104.00 | 107.00 | 107.00 | 373,596,400 |
| 2024-01-04 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 223,977,500 |
| 2024-01-03 | 106.00 | 106.00 | 103.00 | 106.00 | 106.00 | 329,397,700 |
| 2024-01-02 | 106.00 | 107.00 | 102.00 | 104.00 | 104.00 | 300,042,500 |
| 2023-12-29 | 100.00 | 106.00 | 100.00 | 105.00 | 105.00 | 370,641,500 |
| 2023-12-28 | 100.00 | 102.00 | 98.000 | 101.00 | 101.00 | 310,151,800 |
| 2023-12-27 | 101.00 | 102.00 | 99.000 | 99.000 | 99.000 | 169,972,700 |
| 2023-12-22 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 224,647,100 |
| 2023-12-21 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 42,578,500 |
| 2023-12-20 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 204,657,700 |
| 2023-12-19 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 164,816,000 |
| 2023-12-18 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 174,301,900 |
| 2023-12-15 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 254,458,900 |
| 2023-12-14 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 600,839,300 |
| 2023-12-13 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 389,459,900 |
| 2023-12-12 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 335,483,800 |
| 2023-12-11 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 626,310,500 |
| 2023-12-08 | 105.00 | 106.00 | 101.00 | 104.00 | 104.00 | 582,602,200 |
| 2023-12-07 | 111.00 | 111.00 | 102.00 | 104.00 | 104.00 | 273,274,500 |
| 2023-12-06 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 541,647,800 |
| 2023-12-05 | 112.00 | 113.00 | 107.00 | 108.00 | 108.00 | 494,277,800 |
| 2023-12-04 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 402,921,900 |
| 2023-12-01 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 202,570,700 |
| 2023-11-30 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 492,345,100 |
| 2023-11-29 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 453,506,100 |
| 2023-11-28 | 109.00 | 116.00 | 108.00 | 113.00 | 113.00 | 527,028,200 |
| 2023-11-27 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 340,470,400 |
| 2023-11-24 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 411,819,400 |
| 2023-11-23 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 458,845,500 |
| 2023-11-22 | 114.00 | 114.00 | 108.00 | 109.00 | 109.00 | 398,037,100 |
| 2023-11-21 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 343,786,900 |
| 2023-11-20 | 108.00 | 113.00 | 108.00 | 112.00 | 112.00 | 350,713,200 |
| 2023-11-17 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 437,585,300 |
| 2023-11-16 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 317,954,600 |
| 2023-11-15 | 109.00 | 110.00 | 106.00 | 108.00 | 108.00 | 374,276,200 |
| 2023-11-14 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | 372,869,100 |
| 2023-11-13 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 448,195,600 |
| 2023-11-10 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 608,294,700 |
| 2023-11-09 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 376,302,800 |
| 2023-11-08 | 109.00 | 109.00 | 105.00 | 108.00 | 108.00 | 431,799,800 |
| 2023-11-07 | 109.00 | 111.00 | 106.00 | 108.00 | 108.00 | 308,326,000 |
| 2023-11-06 | 110.00 | 113.00 | 109.00 | 111.00 | 111.00 | 325,342,900 |
| 2023-11-03 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 402,092,400 |
| 2023-11-02 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 534,676,100 |
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.