Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 236.00 | 248.00 | 234.00 | 246.00 | 246.00 | 379,504,400 |
| 2026-05-04 | 244.00 | 250.00 | 238.00 | 238.00 | 238.00 | 359,597,100 |
| 2026-05-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2026-04-30 | 254.00 | 254.00 | 230.00 | 240.00 | 240.00 | 824,586,700 |
| 2026-04-29 | 246.00 | 260.00 | 242.00 | 252.00 | 252.00 | 706,606,400 |
| 2026-04-28 | 246.00 | 254.00 | 234.00 | 246.00 | 246.00 | 803,798,700 |
| 2026-04-27 | 260.00 | 266.00 | 244.00 | 246.00 | 246.00 | 719,283,500 |
| 2026-04-24 | 282.00 | 288.00 | 254.00 | 256.00 | 256.00 | 1,516,847,000 |
| 2026-04-23 | 290.00 | 302.00 | 282.00 | 288.00 | 288.00 | 1,525,919,900 |
| 2026-04-22 | 286.00 | 296.00 | 278.00 | 294.00 | 294.00 | 659,482,600 |
| 2026-04-21 | 272.00 | 288.00 | 266.00 | 286.00 | 286.00 | 772,417,900 |
| 2026-04-20 | 274.00 | 284.00 | 264.00 | 270.00 | 270.00 | 685,389,800 |
| 2026-04-17 | 292.00 | 294.00 | 276.00 | 278.00 | 278.00 | 686,395,400 |
| 2026-04-16 | 282.00 | 304.00 | 280.00 | 290.00 | 290.00 | 2,228,585,600 |
| 2026-04-15 | 282.00 | 282.00 | 268.00 | 278.00 | 278.00 | 1,065,024,700 |
| 2026-04-14 | 268.00 | 282.00 | 260.00 | 276.00 | 276.00 | 1,758,029,800 |
| 2026-04-13 | 244.00 | 264.00 | 240.00 | 260.00 | 260.00 | 1,304,714,300 |
| 2026-04-10 | 252.00 | 264.00 | 248.00 | 252.00 | 252.00 | 1,477,581,300 |
| 2026-04-09 | 234.00 | 256.00 | 228.00 | 250.00 | 250.00 | 1,655,962,900 |
| 2026-04-08 | 238.00 | 244.00 | 220.00 | 238.00 | 238.00 | 1,899,094,600 |
| 2026-04-07 | 218.00 | 224.00 | 206.00 | 210.00 | 210.00 | 912,495,700 |
| 2026-04-06 | 195.00 | 224.00 | 191.00 | 220.00 | 220.00 | 1,529,149,600 |
| 2026-04-02 | 202.00 | 208.00 | 195.00 | 196.00 | 196.00 | 968,104,200 |
| 2026-04-01 | 186.00 | 214.00 | 185.00 | 214.00 | 214.00 | 1,653,491,600 |
| 2026-03-31 | 195.00 | 198.00 | 180.00 | 180.00 | 180.00 | 971,228,300 |
| 2026-03-30 | 193.00 | 197.00 | 184.00 | 193.00 | 193.00 | 1,027,027,000 |
| 2026-03-27 | 199.00 | 204.00 | 195.00 | 200.00 | 200.00 | 331,042,900 |
| 2026-03-26 | 214.00 | 216.00 | 198.00 | 199.00 | 199.00 | 622,190,500 |
| 2026-03-25 | 195.00 | 216.00 | 189.00 | 214.00 | 214.00 | 1,157,699,400 |
| 2026-03-17 | 200.00 | 212.00 | 194.00 | 195.00 | 195.00 | 1,103,611,400 |
| 2026-03-16 | 208.00 | 212.00 | 193.00 | 195.00 | 195.00 | 1,254,103,900 |
| 2026-03-13 | 214.00 | 224.00 | 202.00 | 208.00 | 208.00 | 1,266,874,600 |
| 2026-03-12 | 236.00 | 240.00 | 214.00 | 216.00 | 216.00 | 1,204,777,200 |
| 2026-03-11 | 246.00 | 246.00 | 224.00 | 234.00 | 234.00 | 1,049,811,800 |
| 2026-03-10 | 260.00 | 262.00 | 238.00 | 244.00 | 244.00 | 1,880,773,300 |
| 2026-03-09 | 246.00 | 264.00 | 230.00 | 244.00 | 244.00 | 2,486,880,600 |
| 2026-03-06 | 266.00 | 282.00 | 260.00 | 268.00 | 268.00 | 2,023,234,500 |
| 2026-03-05 | 278.00 | 306.00 | 266.00 | 272.00 | 272.00 | 4,589,161,200 |
| 2026-03-04 | 286.00 | 286.00 | 250.00 | 260.00 | 260.00 | 2,440,856,100 |
| 2026-03-03 | 280.00 | 298.00 | 274.00 | 286.00 | 286.00 | 2,458,091,200 |
| 2026-03-02 | 282.00 | 304.00 | 270.00 | 270.00 | 270.00 | 2,158,918,300 |
| 2026-02-27 | 302.00 | 306.00 | 278.00 | 294.00 | 294.00 | 1,747,328,700 |
| 2026-02-26 | 320.00 | 342.00 | 290.00 | 310.00 | 310.00 | 5,112,264,400 |
| 2026-02-25 | 280.00 | 332.00 | 268.00 | 318.00 | 318.00 | 6,979,053,900 |
| 2026-02-24 | 278.00 | 296.00 | 258.00 | 270.00 | 270.00 | 4,654,768,100 |
| 2026-02-23 | 232.00 | 278.00 | 232.00 | 274.00 | 274.00 | 4,336,428,100 |
| 2026-02-20 | 234.00 | 252.00 | 228.00 | 228.00 | 228.00 | 2,794,591,500 |
| 2026-02-19 | 236.00 | 244.00 | 214.00 | 244.00 | 244.00 | 4,589,940,400 |
| 2026-02-18 | 169.00 | 226.00 | 166.00 | 226.00 | 226.00 | 3,502,364,200 |
| 2026-02-13 | 167.00 | 177.00 | 162.00 | 168.00 | 168.00 | 1,339,557,900 |
| 2026-02-12 | 172.00 | 179.00 | 165.00 | 169.00 | 169.00 | 998,927,600 |
| 2026-02-11 | 155.00 | 188.00 | 152.00 | 171.00 | 171.00 | 3,969,073,700 |
| 2026-02-10 | 131.00 | 152.00 | 130.00 | 152.00 | 152.00 | 1,300,458,000 |
| 2026-02-09 | 129.00 | 133.00 | 117.00 | 131.00 | 131.00 | 866,479,700 |
| 2026-02-06 | 130.00 | 138.00 | 121.00 | 124.00 | 124.00 | 1,143,370,000 |
| 2026-02-05 | 127.00 | 151.00 | 126.00 | 141.00 | 141.00 | 3,155,579,900 |
| 2026-02-04 | 152.00 | 157.00 | 136.00 | 136.00 | 136.00 | 3,073,371,500 |
| 2026-02-03 | 142.00 | 170.00 | 142.00 | 160.00 | 160.00 | 5,863,700,700 |
| 2026-02-02 | 190.00 | 190.00 | 167.00 | 167.00 | 167.00 | 240,736,100 |
| 2026-01-30 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 383,314,900 |
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.