Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 145.00 | 148.00 | 141.00 | 145.00 | 145.00 | 107,646,700 |
| 2023-05-04 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | 100,493,700 |
| 2023-05-03 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | 40,987,900 |
| 2023-05-02 | 147.00 | 150.00 | 146.00 | 147.00 | 147.00 | 17,673,900 |
| 2023-04-28 | 146.00 | 151.00 | 145.00 | 147.00 | 147.00 | 46,369,400 |
| 2023-04-27 | 156.00 | 156.00 | 144.00 | 145.00 | 145.00 | 53,458,500 |
| 2023-04-26 | 142.00 | 150.00 | 138.00 | 150.00 | 150.00 | 42,432,400 |
| 2023-04-18 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 16,875,500 |
| 2023-04-17 | 142.00 | 142.00 | 135.00 | 138.00 | 138.00 | 22,501,200 |
| 2023-04-14 | 141.00 | 144.00 | 137.00 | 138.00 | 138.00 | 24,536,800 |
| 2023-04-13 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 12,238,900 |
| 2023-04-12 | 148.00 | 150.00 | 141.00 | 142.00 | 142.00 | 50,192,300 |
| 2023-04-11 | 151.00 | 151.00 | 147.00 | 148.00 | 148.00 | 30,604,300 |
| 2023-04-10 | 152.00 | 154.00 | 147.00 | 147.00 | 147.00 | 43,548,400 |
| 2023-04-06 | 159.00 | 160.00 | 150.00 | 151.00 | 151.00 | 53,961,500 |
| 2023-04-05 | 163.00 | 164.00 | 156.00 | 157.00 | 157.00 | 114,293,200 |
| 2023-04-04 | 150.00 | 169.00 | 146.00 | 164.00 | 164.00 | 473,386,800 |
| 2023-04-03 | 151.00 | 152.00 | 144.00 | 147.00 | 147.00 | 45,394,000 |
| 2023-03-31 | 142.00 | 150.00 | 139.00 | 150.00 | 150.00 | 43,220,300 |
| 2023-03-30 | 148.00 | 152.00 | 141.00 | 141.00 | 141.00 | 82,526,600 |
| 2023-03-29 | 140.00 | 148.00 | 139.00 | 148.00 | 148.00 | 58,895,900 |
| 2023-03-28 | 133.00 | 140.00 | 131.00 | 139.00 | 139.00 | 41,895,400 |
| 2023-03-27 | 140.00 | 140.00 | 132.00 | 132.00 | 132.00 | 62,819,500 |
| 2023-03-24 | 141.00 | 144.00 | 137.00 | 137.00 | 137.00 | 59,100,400 |
| 2023-03-21 | 144.00 | 146.00 | 140.00 | 140.00 | 140.00 | 267,514,600 |
| 2023-03-20 | 146.00 | 147.00 | 142.00 | 143.00 | 143.00 | 161,832,100 |
| 2023-03-17 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | 254,228,000 |
| 2023-03-16 | 153.00 | 153.00 | 143.00 | 143.00 | 143.00 | 262,514,700 |
| 2023-03-15 | 153.00 | 159.00 | 151.00 | 152.00 | 152.00 | 257,593,500 |
| 2023-03-14 | 161.00 | 163.00 | 153.00 | 153.00 | 153.00 | 302,644,700 |
| 2023-03-13 | 154.00 | 163.00 | 150.00 | 162.00 | 162.00 | 217,108,200 |
| 2023-03-10 | 156.00 | 158.00 | 154.00 | 154.00 | 154.00 | 680,990,300 |
| 2023-03-09 | 158.00 | 160.00 | 156.00 | 156.00 | 156.00 | 515,855,400 |
| 2023-03-08 | 162.00 | 163.00 | 157.00 | 157.00 | 157.00 | 450,433,300 |
| 2023-03-07 | 162.00 | 164.00 | 159.00 | 162.00 | 162.00 | 448,138,300 |
| 2023-03-06 | 156.00 | 165.00 | 153.00 | 160.00 | 160.00 | 469,535,100 |
| 2023-03-03 | 153.00 | 154.00 | 151.00 | 153.00 | 153.00 | 458,803,300 |
| 2023-03-02 | 159.00 | 159.00 | 151.00 | 153.00 | 153.00 | 540,028,600 |
| 2023-03-01 | 152.00 | 154.00 | 151.00 | 151.00 | 151.00 | 439,401,200 |
| 2023-02-28 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 638,235,500 |
| 2023-02-27 | 156.00 | 157.00 | 151.00 | 151.00 | 151.00 | 633,253,000 |
| 2023-02-24 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 435,740,300 |
| 2023-02-23 | 158.00 | 159.00 | 151.00 | 153.00 | 153.00 | 462,744,400 |
| 2023-02-22 | 155.00 | 161.00 | 155.00 | 157.00 | 157.00 | 463,294,200 |
| 2023-02-21 | 161.00 | 162.00 | 152.00 | 155.00 | 155.00 | 534,823,000 |
| 2023-02-20 | 163.00 | 166.00 | 159.00 | 161.00 | 161.00 | 365,193,300 |
| 2023-02-17 | 181.00 | 181.00 | 161.00 | 163.00 | 163.00 | 694,213,200 |
| 2023-02-16 | 171.00 | 175.00 | 169.00 | 173.00 | 173.00 | 435,726,000 |
| 2023-02-15 | 174.00 | 176.00 | 170.00 | 170.00 | 170.00 | 584,327,200 |
| 2023-02-14 | 174.00 | 184.00 | 170.00 | 172.00 | 172.00 | 831,219,300 |
| 2023-02-13 | 176.00 | 177.00 | 169.00 | 171.00 | 171.00 | 372,363,700 |
| 2023-02-10 | 168.00 | 179.00 | 166.00 | 172.00 | 172.00 | 503,098,100 |
| 2023-02-09 | 180.00 | 184.00 | 168.00 | 169.00 | 169.00 | 510,166,200 |
| 2023-02-08 | 180.00 | 186.00 | 179.00 | 180.00 | 180.00 | 437,138,200 |
| 2023-02-07 | 168.00 | 180.00 | 168.00 | 179.00 | 179.00 | 515,562,900 |
| 2023-02-06 | 167.00 | 169.00 | 163.00 | 168.00 | 168.00 | 407,501,300 |
| 2023-02-03 | 178.00 | 179.00 | 165.00 | 167.00 | 167.00 | 502,533,200 |
| 2023-02-02 | 175.00 | 177.00 | 174.00 | 177.00 | 177.00 | 282,246,700 |
| 2023-02-01 | 178.00 | 183.00 | 174.00 | 174.00 | 174.00 | 449,590,500 |
| 2023-01-31 | 152.00 | 181.00 | 149.00 | 178.00 | 178.00 | 953,127,200 |
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.