Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
29-Dec-2022 66.00 67.00 65.00 65.00 7,023,400 0
28-Dec-2022 67.00 67.00 65.00 66.00 6,239,200 0
27-Dec-2022 65.00 67.00 64.00 65.00 16,585,900 0
26-Dec-2022 65.00 67.00 65.00 65.00 1,751,500 0
23-Dec-2022 66.00 67.00 65.00 66.00 4,896,300 0
22-Dec-2022 65.00 67.00 65.00 66.00 2,967,100 0
21-Dec-2022 65.00 67.00 65.00 65.00 11,220,700 0
20-Dec-2022 66.00 67.00 65.00 65.00 8,744,300 0
19-Dec-2022 68.00 68.00 66.00 66.00 10,347,400 0
16-Dec-2022 66.00 68.00 66.00 67.00 15,022,600 0
15-Dec-2022 66.00 68.00 66.00 66.00 15,447,000 0
14-Dec-2022 66.00 67.00 65.00 66.00 4,238,100 0
13-Dec-2022 67.00 67.00 65.00 66.00 10,183,000 0
12-Dec-2022 67.00 67.00 66.00 67.00 1,687,000 0
09-Dec-2022 67.00 68.00 66.00 66.00 3,995,100 0
08-Dec-2022 65.00 67.00 65.00 67.00 6,360,500 0
07-Dec-2022 67.00 68.00 65.00 65.00 18,753,800 0
06-Dec-2022 68.00 68.00 66.00 67.00 11,354,600 0
05-Dec-2022 68.00 69.00 67.00 68.00 9,497,100 0
02-Dec-2022 68.00 69.00 68.00 68.00 3,161,700 0
01-Dec-2022 69.00 70.00 67.00 68.00 14,315,600 0
30-Nov-2022 69.00 69.00 68.00 69.00 3,627,500 0
29-Nov-2022 68.00 69.00 68.00 69.00 2,849,100 0
28-Nov-2022 68.00 70.00 68.00 68.00 13,969,200 0
25-Nov-2022 69.00 70.00 68.00 68.00 9,200,200 0
24-Nov-2022 69.00 70.00 68.00 69.00 12,315,600 0
23-Nov-2022 70.00 70.00 68.00 69.00 10,237,100 0
22-Nov-2022 68.00 70.00 68.00 69.00 7,816,700 0
21-Nov-2022 69.00 69.00 68.00 68.00 4,981,000 0
18-Nov-2022 69.00 69.00 68.00 69.00 6,035,200 0
17-Nov-2022 69.00 70.00 68.00 69.00 6,688,300 0
16-Nov-2022 70.00 70.00 68.00 69.00 15,285,800 0
15-Nov-2022 69.00 70.00 68.00 70.00 10,147,700 0
14-Nov-2022 70.00 70.00 69.00 69.00 6,202,200 0
11-Nov-2022 70.00 70.00 69.00 69.00 7,914,900 0
10-Nov-2022 70.00 70.00 69.00 69.00 10,759,700 0
09-Nov-2022 70.00 71.00 69.00 69.00 15,539,000 0
08-Nov-2022 70.00 72.00 69.00 70.00 31,372,900 0
07-Nov-2022 69.00 71.00 69.00 70.00 23,364,400 0
04-Nov-2022 69.00 70.00 68.00 69.00 10,390,100 0
03-Nov-2022 70.00 71.00 69.00 69.00 21,254,500 0
02-Nov-2022 68.00 71.00 67.00 70.00 122,364,200 0
01-Nov-2022 68.00 68.00 67.00 68.00 8,727,500 0
31-Oct-2022 67.00 69.00 67.00 68.00 20,702,300 0
28-Oct-2022 68.00 68.00 65.00 66.00 30,720,900 0
27-Oct-2022 69.00 69.00 67.00 67.00 25,803,900 0
26-Oct-2022 68.00 72.00 68.00 68.00 71,032,100 0
25-Oct-2022 68.00 69.00 67.00 68.00 6,896,400 0
24-Oct-2022 68.00 70.00 67.00 68.00 9,784,100 0
21-Oct-2022 70.00 70.00 68.00 68.00 7,409,100 0
20-Oct-2022 68.00 72.00 67.00 69.00 63,523,900 0
19-Oct-2022 65.00 68.00 65.00 67.00 15,201,300 0
18-Oct-2022 65.00 66.00 64.00 65.00 12,425,900 0
17-Oct-2022 66.00 66.00 64.00 65.00 9,642,700 0
14-Oct-2022 68.00 68.00 64.00 65.00 24,754,600 0
13-Oct-2022 68.00 68.00 67.00 68.00 10,681,400 0
12-Oct-2022 68.00 69.00 67.00 67.00 13,247,800 0
11-Oct-2022 67.00 68.00 67.00 67.00 6,610,800 0
10-Oct-2022 68.00 69.00 66.00 67.00 20,977,400 0
07-Oct-2022 68.00 69.00 67.00 68.00 8,287,000 0
06-Oct-2022 68.00 70.00 68.00 68.00 7,822,800 0
05-Oct-2022 69.00 72.00 68.00 69.00 41,594,700 0
04-Oct-2022 67.00 69.00 66.00 69.00 12,423,800 0
03-Oct-2022 67.00 68.00 66.00 66.00 9,453,900 0
30-Sep-2022 66.00 67.00 65.00 66.00 13,184,900 0
29-Sep-2022 66.00 67.00 65.00 66.00 10,589,900 0
28-Sep-2022 67.00 68.00 66.00 66.00 17,163,600 0
27-Sep-2022 66.00 67.00 65.00 67.00 17,195,000 0
26-Sep-2022 68.00 68.00 66.00 66.00 34,081,500 0
23-Sep-2022 68.00 70.00 67.00 68.00 30,629,900 0
22-Sep-2022 79.00 79.00 68.00 69.00 9,160,000 0
21-Sep-2022 68.00 70.00 67.00 69.00 16,370,000 0
20-Sep-2022 69.00 70.00 67.00 68.00 27,039,600 0
19-Sep-2022 72.00 73.00 67.00 69.00 112,570,500 0
16-Sep-2022 74.00 74.00 71.00 72.00 23,939,100 0
15-Sep-2022 74.00 75.00 73.00 73.00 9,351,600 0
14-Sep-2022 74.00 75.00 73.00 74.00 22,296,000 0
13-Sep-2022 73.00 76.00 72.00 74.00 129,185,300 0
12-Sep-2022 71.00 73.00 71.00 73.00 8,127,500 0
09-Sep-2022 71.00 73.00 71.00 72.00 19,076,500 0
08-Sep-2022 74.00 74.00 71.00 71.00 53,232,400 0
07-Sep-2022 72.00 75.00 72.00 73.00 130,433,400 0
06-Sep-2022 71.00 73.00 70.00 72.00 69,249,300 0
05-Sep-2022 71.00 71.00 70.00 70.00 10,245,700 0
02-Sep-2022 71.00 72.00 70.00 70.00 9,035,400 0
01-Sep-2022 71.00 72.00 70.00 71.00 9,225,900 0
31-Aug-2022 70.00 71.00 70.00 71.00 7,704,000 0
30-Aug-2022 70.00 71.00 70.00 70.00 8,968,300 0
29-Aug-2022 70.00 71.00 69.00 70.00 17,548,200 0
26-Aug-2022 71.00 72.00 69.00 70.00 23,956,300 0
25-Aug-2022 72.00 73.00 70.00 70.00 35,893,600 0
24-Aug-2022 74.00 75.00 71.00 72.00 20,530,700 0
23-Aug-2022 70.00 74.00 69.00 73.00 107,015,500 0
22-Aug-2022 70.00 72.00 69.00 70.00 23,570,700 0
19-Aug-2022 71.00 71.00 69.00 70.00 23,223,200 0
18-Aug-2022 72.00 72.00 70.00 71.00 17,084,700 0
16-Aug-2022 71.00 72.00 70.00 71.00 16,537,200 0
15-Aug-2022 71.00 72.00 70.00 71.00 28,465,900 0
12-Aug-2022 70.00 71.00 69.00 70.00 36,034,900 0
11-Aug-2022 69.00 71.00 69.00 69.00 51,229,500 0