Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 69.00 69.00 67.00 68.00 17,464,900 0
09-Aug-2022 69.00 70.00 68.00 68.00 23,955,300 0
08-Aug-2022 68.00 70.00 68.00 69.00 23,920,900 0
05-Aug-2022 68.00 69.00 68.00 68.00 12,782,000 0
04-Aug-2022 69.00 70.00 68.00 68.00 20,623,700 0
03-Aug-2022 69.00 69.00 68.00 68.00 13,473,400 0
02-Aug-2022 70.00 71.00 68.00 69.00 32,760,500 0
01-Aug-2022 71.00 75.00 70.00 70.00 160,353,300 0
29-Jul-2022 70.00 72.00 69.00 70.00 35,212,800 0
28-Jul-2022 67.00 69.00 67.00 69.00 21,223,300 0
27-Jul-2022 67.00 68.00 66.00 67.00 33,155,700 0
26-Jul-2022 67.00 68.00 66.00 66.00 12,963,000 0
25-Jul-2022 67.00 69.00 67.00 67.00 17,484,300 0
22-Jul-2022 68.00 68.00 67.00 67.00 12,025,300 0
21-Jul-2022 68.00 69.00 66.00 68.00 10,882,300 0
20-Jul-2022 68.00 69.00 67.00 68.00 11,355,800 0
19-Jul-2022 68.00 69.00 66.00 68.00 29,341,100 0
18-Jul-2022 69.00 72.00 65.00 67.00 130,202,200 0
15-Jul-2022 66.00 68.00 66.00 66.00 7,909,200 0
14-Jul-2022 67.00 67.00 66.00 67.00 1,704,300 0
13-Jul-2022 67.00 68.00 66.00 66.00 12,762,500 0
12-Jul-2022 68.00 69.00 67.00 67.00 7,234,900 0
11-Jul-2022 69.00 69.00 67.00 67.00 2,233,500 0
08-Jul-2022 67.00 68.00 66.00 68.00 11,092,000 0
07-Jul-2022 67.00 69.00 66.00 67.00 19,614,800 0
06-Jul-2022 66.00 67.00 65.00 66.00 12,781,500 0
05-Jul-2022 65.00 67.00 65.00 66.00 9,122,400 0
04-Jul-2022 69.00 69.00 64.00 65.00 19,459,600 0
01-Jul-2022 69.00 70.00 68.00 68.00 8,404,400 0
30-Jun-2022 70.00 71.00 69.00 69.00 7,372,800 0
29-Jun-2022 70.00 71.00 70.00 70.00 4,825,400 0
28-Jun-2022 71.00 72.00 70.00 70.00 9,437,700 0
27-Jun-2022 71.00 71.00 70.00 71.00 2,634,600 0
24-Jun-2022 71.00 71.00 70.00 70.00 5,430,000 0
23-Jun-2022 73.00 73.00 69.00 71.00 29,276,800 0
22-Jun-2022 72.00 75.00 71.00 72.00 50,391,500 0
21-Jun-2022 69.00 71.00 69.00 71.00 16,066,400 0
20-Jun-2022 70.00 71.00 69.00 69.00 8,465,900 0
17-Jun-2022 70.00 71.00 68.00 70.00 36,440,400 0
16-Jun-2022 70.00 72.00 69.00 70.00 20,522,900 0
15-Jun-2022 71.00 73.00 70.00 70.00 19,146,000 0
14-Jun-2022 71.00 72.00 70.00 71.00 13,202,100 0
13-Jun-2022 73.00 73.00 70.00 71.00 14,656,800 0
10-Jun-2022 74.00 74.00 72.00 72.00 19,029,300 0
09-Jun-2022 75.00 75.00 73.00 73.00 21,351,900 0
08-Jun-2022 74.00 75.00 73.00 73.00 13,359,100 0