Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 146.00 | 149.00 | 141.00 | 142.00 | 142.00 | 437,993,000 |
| 2026-07-27 | 150.00 | 155.00 | 144.00 | 146.00 | 146.00 | 549,316,200 |
| 2026-07-24 | 162.00 | 165.00 | 149.00 | 152.00 | 152.00 | 762,425,700 |
| 2026-07-23 | 166.00 | 175.00 | 163.00 | 164.00 | 164.00 | 1,671,178,000 |
| 2026-07-22 | 163.00 | 169.00 | 157.00 | 164.00 | 164.00 | 1,258,068,300 |
| 2026-07-21 | 156.00 | 172.00 | 155.00 | 162.00 | 162.00 | 1,529,688,100 |
| 2026-07-20 | 143.00 | 160.00 | 142.00 | 155.00 | 155.00 | 1,800,574,700 |
| 2026-07-17 | 141.00 | 144.00 | 139.00 | 142.00 | 142.00 | 254,459,100 |
| 2026-07-16 | 142.00 | 145.00 | 138.00 | 141.00 | 141.00 | 411,781,500 |
| 2026-07-15 | 148.00 | 150.00 | 139.00 | 141.00 | 141.00 | 641,040,700 |
| 2026-07-14 | 136.00 | 150.00 | 129.00 | 146.00 | 146.00 | 2,080,449,000 |
| 2026-07-13 | 122.00 | 136.00 | 120.00 | 135.00 | 135.00 | 1,327,343,300 |
| 2026-07-10 | 122.00 | 126.00 | 119.00 | 125.00 | 125.00 | 269,090,600 |
| 2026-07-09 | 117.00 | 125.00 | 115.00 | 121.00 | 121.00 | 415,915,900 |
| 2026-07-08 | 123.00 | 124.00 | 116.00 | 117.00 | 117.00 | 296,353,300 |
| 2026-07-07 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 212,056,900 |
| 2026-07-06 | 123.00 | 129.00 | 119.00 | 127.00 | 127.00 | 399,971,400 |
| 2026-07-03 | 124.00 | 127.00 | 120.00 | 121.00 | 121.00 | 489,664,600 |
| 2026-07-02 | 114.00 | 125.00 | 114.00 | 120.00 | 120.00 | 517,565,800 |
| 2026-07-01 | 112.00 | 118.00 | 109.00 | 114.00 | 114.00 | 482,202,700 |
| 2026-06-30 | 127.00 | 128.00 | 110.00 | 112.00 | 112.00 | 719,159,300 |
| 2026-06-29 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 240,589,600 |
| 2026-06-26 | 134.00 | 135.00 | 121.00 | 126.00 | 126.00 | 567,088,900 |
| 2026-06-25 | 128.00 | 139.00 | 127.00 | 132.00 | 132.00 | 453,357,800 |
| 2026-06-24 | 156.00 | 157.00 | 132.00 | 132.00 | 132.00 | 802,862,800 |
| 2026-06-23 | 153.00 | 156.00 | 145.00 | 155.00 | 155.00 | 390,427,400 |
| 2026-06-22 | 156.00 | 159.00 | 149.00 | 152.00 | 152.00 | 329,297,900 |
| 2026-06-19 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | 407,138,400 |
| 2026-06-18 | 154.00 | 159.00 | 148.00 | 156.00 | 156.00 | 478,843,800 |
| 2026-06-17 | 166.00 | 168.00 | 153.00 | 156.00 | 156.00 | 648,231,300 |
| 2026-06-16 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2026-06-15 | 162.00 | 182.00 | 158.00 | 164.00 | 164.00 | 2,161,417,700 |
| 2026-06-12 | 145.00 | 163.00 | 145.00 | 156.00 | 156.00 | 1,021,525,500 |
| 2026-06-11 | 146.00 | 154.00 | 136.00 | 140.00 | 140.00 | 697,401,500 |
| 2026-06-10 | 144.00 | 170.00 | 138.00 | 147.00 | 147.00 | 2,419,076,700 |
| 2026-06-09 | 129.00 | 146.00 | 125.00 | 146.00 | 146.00 | 1,464,405,600 |
| 2026-06-08 | 128.00 | 137.00 | 123.00 | 128.00 | 128.00 | 652,938,600 |
| 2026-06-05 | 143.00 | 149.00 | 133.00 | 137.00 | 137.00 | 543,689,500 |
| 2026-06-04 | 147.00 | 147.00 | 130.00 | 144.00 | 144.00 | 2,011,514,100 |
| 2026-06-03 | 180.00 | 181.00 | 152.00 | 152.00 | 152.00 | 1,346,208,100 |
| 2026-06-02 | 179.00 | 190.00 | 177.00 | 178.00 | 178.00 | 900,636,000 |
| 2026-06-01 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-29 | 179.00 | 181.00 | 174.00 | 176.00 | 176.00 | 451,630,800 |
| 2026-05-28 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-05-27 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2026-05-26 | 182.00 | 189.00 | 174.00 | 177.00 | 177.00 | 978,280,300 |
| 2026-05-25 | 185.00 | 186.00 | 176.00 | 179.00 | 179.00 | 804,403,900 |
| 2026-05-22 | 160.00 | 184.00 | 151.00 | 184.00 | 184.00 | 2,421,595,900 |
| 2026-05-21 | 206.00 | 208.00 | 172.00 | 172.00 | 172.00 | 1,782,309,700 |
| 2026-05-20 | 200.00 | 212.00 | 188.00 | 202.00 | 202.00 | 1,606,778,500 |
| 2026-05-19 | 226.00 | 232.00 | 195.00 | 204.00 | 204.00 | 2,220,993,500 |
| 2026-05-18 | 220.00 | 234.00 | 206.00 | 224.00 | 224.00 | 1,705,185,900 |
| 2026-05-15 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2026-05-13 | 197.00 | 230.00 | 195.00 | 220.00 | 220.00 | 1,572,694,600 |
| 2026-05-12 | 208.00 | 208.00 | 193.00 | 198.00 | 198.00 | 761,177,100 |
| 2026-05-11 | 216.00 | 222.00 | 199.00 | 204.00 | 204.00 | 1,046,406,600 |
| 2026-05-08 | 242.00 | 242.00 | 212.00 | 214.00 | 214.00 | 850,845,200 |
| 2026-05-07 | 254.00 | 260.00 | 240.00 | 242.00 | 242.00 | 555,907,200 |
| 2026-05-06 | 252.00 | 262.00 | 248.00 | 254.00 | 254.00 | 882,909,000 |
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.