Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 120.00 | 121.00 | 111.00 | 112.00 | 112.00 | 379,851,500 |
| 2023-10-31 | 121.00 | 121.00 | 113.00 | 115.00 | 115.00 | 355,531,200 |
| 2023-10-30 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | 443,726,100 |
| 2023-10-27 | 109.00 | 113.00 | 109.00 | 113.00 | 113.00 | 388,037,100 |
| 2023-10-26 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 346,132,100 |
| 2023-10-25 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 232,480,300 |
| 2023-10-24 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 254,786,200 |
| 2023-10-23 | 109.00 | 114.00 | 109.00 | 112.00 | 112.00 | 231,215,900 |
| 2023-10-20 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 256,270,900 |
| 2023-10-19 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 308,708,100 |
| 2023-10-18 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 175,632,000 |
| 2023-10-17 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 147,893,600 |
| 2023-10-16 | 115.00 | 115.00 | 107.00 | 108.00 | 108.00 | 147,496,400 |
| 2023-10-13 | 115.00 | 115.00 | 109.00 | 111.00 | 111.00 | 201,388,500 |
| 2023-10-12 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 248,080,300 |
| 2023-10-11 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 110,498,600 |
| 2023-10-10 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | 175,270,200 |
| 2023-10-09 | 109.00 | 118.00 | 107.00 | 115.00 | 115.00 | 296,400,700 |
| 2023-10-06 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 293,075,300 |
| 2023-10-05 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 96,755,000 |
| 2023-10-04 | 110.00 | 110.00 | 103.00 | 109.00 | 109.00 | 175,008,900 |
| 2023-10-03 | 111.00 | 111.00 | 107.00 | 109.00 | 109.00 | 93,561,000 |
| 2023-10-02 | 115.00 | 115.00 | 108.00 | 110.00 | 110.00 | 236,794,300 |
| 2023-09-29 | 113.00 | 115.00 | 111.00 | 112.00 | 112.00 | 197,539,800 |
| 2023-09-27 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | 43,134,100 |
| 2023-09-26 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 141,054,200 |
| 2023-09-25 | 112.00 | 114.00 | 109.00 | 112.00 | 112.00 | 152,989,800 |
| 2023-09-22 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | 148,673,500 |
| 2023-09-21 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | 63,432,400 |
| 2023-09-20 | 117.00 | 119.00 | 114.00 | 114.00 | 114.00 | 90,187,900 |
| 2023-09-19 | 113.00 | 117.00 | 110.00 | 114.00 | 114.00 | 243,978,500 |
| 2023-09-18 | 112.00 | 122.00 | 110.00 | 112.00 | 112.00 | 318,888,400 |
| 2023-09-15 | 111.00 | 115.00 | 105.00 | 111.00 | 111.00 | 267,631,800 |
| 2023-09-14 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | 103,831,800 |
| 2023-09-13 | 108.00 | 109.00 | 104.00 | 108.00 | 108.00 | 181,190,300 |
| 2023-09-12 | 109.00 | 110.00 | 104.00 | 106.00 | 106.00 | 122,627,100 |
| 2023-09-11 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 82,959,500 |
| 2023-09-08 | 110.00 | 111.00 | 103.00 | 107.00 | 107.00 | 175,569,100 |
| 2023-09-07 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | 121,556,000 |
| 2023-09-06 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 88,879,400 |
| 2023-09-05 | 108.00 | 112.00 | 108.00 | 109.00 | 109.00 | 91,375,700 |
| 2023-09-04 | 107.00 | 112.00 | 107.00 | 111.00 | 111.00 | 59,090,000 |
| 2023-09-01 | 103.00 | 110.00 | 102.00 | 106.00 | 106.00 | 116,430,700 |
| 2023-08-31 | 109.00 | 110.00 | 102.00 | 102.00 | 102.00 | 60,450,200 |
| 2023-08-30 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | 58,094,900 |
| 2023-08-29 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 44,494,600 |
| 2023-08-28 | 116.00 | 116.00 | 105.00 | 108.00 | 108.00 | 30,452,900 |
| 2023-08-25 | 115.00 | 115.00 | 101.00 | 108.00 | 108.00 | 243,307,600 |
| 2023-08-24 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 20,613,700 |
| 2023-08-23 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 23,982,800 |
| 2023-08-22 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 10,384,000 |
| 2023-08-21 | 118.00 | 119.00 | 114.00 | 117.00 | 117.00 | 57,135,600 |
| 2023-08-18 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | 18,093,400 |
| 2023-08-16 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | 38,949,600 |
| 2023-08-15 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 20,764,400 |
| 2023-08-14 | 116.00 | 117.00 | 112.00 | 116.00 | 116.00 | 74,009,200 |
| 2023-08-11 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | 9,750,200 |
| 2023-08-10 | 116.00 | 120.00 | 113.00 | 117.00 | 117.00 | 47,919,500 |
| 2023-08-09 | 119.00 | 119.00 | 111.00 | 115.00 | 115.00 | 115,988,100 |
| 2023-08-08 | 122.00 | 122.00 | 116.00 | 117.00 | 117.00 | 125,333,900 |
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.