Benakat Petroleum Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 61,080,500 |
| 2026-01-28 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 59,668,400 |
| 2026-01-27 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 275,081,800 |
| 2026-01-26 | 240.00 | 240.00 | 210.00 | 210.00 | 210.00 | 344,075,600 |
| 2026-01-23 | 200.00 | 230.00 | 200.00 | 230.00 | 230.00 | 1,169,142,100 |
| 2026-01-22 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 972,129,100 |
| 2026-01-21 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-20 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-19 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-16 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-15 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-14 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-13 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2026-01-09 | 195.00 | 228.00 | 190.00 | 202.00 | 202.00 | 3,512,355,200 |
| 2026-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-01-07 | 160.00 | 198.00 | 147.00 | 180.00 | 180.00 | 5,244,314,500 |
| 2026-01-06 | 136.00 | 167.00 | 131.00 | 167.00 | 167.00 | 3,768,939,700 |
| 2026-01-05 | 93.000 | 124.00 | 92.000 | 124.00 | 124.00 | 2,833,196,900 |
| 2026-01-02 | 86.000 | 94.000 | 86.000 | 92.000 | 92.000 | 286,715,500 |
| 2026-01-01 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-12-31 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 0 |
| 2025-12-30 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 48,323,600 |
| 2025-12-29 | 84.000 | 88.000 | 83.000 | 88.000 | 88.000 | 79,786,500 |
| 2025-12-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-12-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-12-24 | 86.000 | 86.000 | 83.000 | 85.000 | 85.000 | 121,889,800 |
| 2025-12-23 | 87.000 | 87.000 | 85.000 | 86.000 | 86.000 | 86,111,800 |
| 2025-12-22 | 88.000 | 88.000 | 86.000 | 87.000 | 87.000 | 180,608,400 |
| 2025-12-19 | 90.000 | 90.000 | 87.000 | 87.000 | 87.000 | 208,760,700 |
| 2025-12-18 | 92.000 | 93.000 | 89.000 | 89.000 | 89.000 | 280,074,100 |
| 2025-12-17 | 89.000 | 97.000 | 88.000 | 92.000 | 92.000 | 641,068,700 |
| 2025-12-16 | 88.000 | 90.000 | 87.000 | 88.000 | 88.000 | 107,428,000 |
| 2025-12-15 | 89.000 | 90.000 | 86.000 | 87.000 | 87.000 | 273,545,900 |
| 2025-12-12 | 86.000 | 91.000 | 85.000 | 89.000 | 89.000 | 207,597,100 |
| 2025-12-11 | 89.000 | 89.000 | 86.000 | 86.000 | 86.000 | 230,848,600 |
| 2025-12-10 | 91.000 | 91.000 | 87.000 | 88.000 | 88.000 | 386,997,900 |
| 2025-12-09 | 91.000 | 91.000 | 89.000 | 90.000 | 90.000 | 155,160,100 |
| 2025-12-08 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 259,874,000 |
| 2025-12-05 | 91.000 | 93.000 | 90.000 | 91.000 | 91.000 | 140,078,700 |
| 2025-12-04 | 90.000 | 93.000 | 89.000 | 91.000 | 91.000 | 152,071,400 |
| 2025-12-03 | 93.000 | 94.000 | 90.000 | 90.000 | 90.000 | 130,565,800 |
| 2025-12-02 | 92.000 | 94.000 | 91.000 | 92.000 | 92.000 | 115,328,200 |
| 2025-12-01 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 190,302,600 |
| 2025-11-28 | 97.000 | 99.000 | 93.000 | 94.000 | 94.000 | 324,916,900 |
| 2025-11-27 | 93.000 | 100.00 | 91.000 | 96.000 | 96.000 | 1,094,526,700 |
| 2025-11-26 | 90.000 | 92.000 | 88.000 | 91.000 | 91.000 | 249,399,400 |
| 2025-11-25 | 90.000 | 95.000 | 88.000 | 90.000 | 90.000 | 628,451,400 |
| 2025-11-24 | 92.000 | 95.000 | 88.000 | 92.000 | 92.000 | 750,763,200 |
| 2025-11-21 | 82.000 | 98.000 | 81.000 | 91.000 | 91.000 | 2,400,827,900 |
| 2025-11-20 | 81.000 | 83.000 | 81.000 | 82.000 | 82.000 | 205,174,000 |
| 2025-11-19 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 71,662,000 |
| 2025-11-18 | 85.000 | 86.000 | 82.000 | 83.000 | 83.000 | 186,766,100 |
| 2025-11-17 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 285,654,200 |
| 2025-11-14 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 185,226,900 |
| 2025-11-13 | 82.000 | 86.000 | 80.000 | 84.000 | 84.000 | 568,971,200 |
| 2025-11-12 | 83.000 | 84.000 | 81.000 | 82.000 | 82.000 | 486,424,600 |
| 2025-11-11 | 81.000 | 86.000 | 79.000 | 83.000 | 83.000 | 610,201,600 |
| 2025-11-10 | 81.000 | 81.000 | 79.000 | 80.000 | 80.000 | 94,005,400 |
| 2025-11-07 | 80.000 | 81.000 | 79.000 | 80.000 | 80.000 | 320,984,300 |
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.