Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 74.00 74.00 72.00 74.00 16,480,900 0
06-Jun-2022 75.00 75.00 73.00 74.00 7,001,300 0
03-Jun-2022 75.00 75.00 74.00 74.00 10,827,100 0
02-Jun-2022 75.00 76.00 74.00 75.00 34,333,800 0
31-May-2022 76.00 76.00 74.00 75.00 14,071,700 0
30-May-2022 75.00 76.00 74.00 75.00 11,445,900 0
27-May-2022 75.00 77.00 74.00 75.00 24,050,900 0
25-May-2022 75.00 77.00 73.00 74.00 18,064,600 0
24-May-2022 75.00 77.00 74.00 75.00 35,793,700 0
23-May-2022 79.00 80.00 74.00 74.00 35,287,100 0
20-May-2022 75.00 80.00 73.00 78.00 170,822,000 0
19-May-2022 72.00 74.00 71.00 72.00 30,839,900 0
18-May-2022 72.00 73.00 71.00 72.00 16,406,800 0
17-May-2022 72.00 73.00 71.00 71.00 7,992,600 0
13-May-2022 71.00 72.00 70.00 72.00 20,209,200 0
12-May-2022 73.00 74.00 71.00 71.00 26,644,500 0
11-May-2022 73.00 74.00 71.00 74.00 16,317,800 0
10-May-2022 73.00 74.00 70.00 71.00 29,375,200 0
09-May-2022 74.00 78.00 73.00 73.00 73,886,200 0
28-Apr-2022 77.00 80.00 76.00 78.00 18,057,700 0
27-Apr-2022 77.00 80.00 77.00 78.00 35,540,000 0
26-Apr-2022 74.00 77.00 70.00 77.00 45,716,600 0
25-Apr-2022 78.00 79.00 75.00 75.00 88,741,900 0
22-Apr-2022 82.00 83.00 80.00 80.00 25,450,900 0
21-Apr-2022 83.00 86.00 82.00 82.00 44,615,700 0
20-Apr-2022 85.00 86.00 81.00 83.00 85,040,300 0
19-Apr-2022 89.00 91.00 84.00 85.00 115,807,100 0
18-Apr-2022 85.00 93.00 84.00 89.00 305,792,600 0
14-Apr-2022 90.00 90.00 83.00 84.00 111,085,300 0
13-Apr-2022 79.00 86.00 79.00 86.00 215,320,300 0
12-Apr-2022 82.00 82.00 77.00 79.00 88,815,800 0
11-Apr-2022 82.00 82.00 79.00 80.00 29,170,300 0
08-Apr-2022 81.00 83.00 80.00 81.00 35,982,600 0
07-Apr-2022 80.00 82.00 79.00 81.00 19,936,500 0
06-Apr-2022 81.00 82.00 79.00 80.00 12,723,000 0
05-Apr-2022 82.00 83.00 79.00 80.00 39,914,200 0
04-Apr-2022 80.00 83.00 77.00 81.00 46,586,300 0
01-Apr-2022 78.00 80.00 77.00 79.00 32,238,600 0
31-Mar-2022 80.00 81.00 78.00 78.00 32,916,700 0
30-Mar-2022 80.00 81.00 78.00 79.00 46,019,100 0
29-Mar-2022 82.00 82.00 80.00 80.00 17,836,800 0
28-Mar-2022 80.00 84.00 79.00 82.00 52,091,700 0
25-Mar-2022 82.00 84.00 79.00 80.00 42,042,700 0
24-Mar-2022 83.00 83.00 79.00 80.00 19,157,600 0
23-Mar-2022 82.00 84.00 80.00 81.00 27,829,500 0
22-Mar-2022 79.00 83.00 79.00 81.00 49,967,300 0
21-Mar-2022 83.00 83.00 78.00 79.00 13,558,000 0
18-Mar-2022 80.00 80.00 78.00 79.00 11,534,600 0
17-Mar-2022 80.00 82.00 79.00 79.00 44,699,900 0
16-Mar-2022 78.00 81.00 77.00 80.00 35,188,400 0
15-Mar-2022 78.00 80.00 75.00 77.00 47,212,600 0
14-Mar-2022 81.00 82.00 78.00 79.00 34,024,000 0
11-Mar-2022 83.00 83.00 81.00 81.00 14,889,000 0
10-Mar-2022 84.00 85.00 81.00 82.00 45,246,100 0