Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
29-Dec-2021 74.00 74.00 71.00 71.00 11,215,400 0
28-Dec-2021 74.00 74.00 72.00 72.00 9,296,100 0
27-Dec-2021 74.00 74.00 70.00 72.00 10,638,600 0
24-Dec-2021 74.00 74.00 71.00 72.00 23,472,700 0
23-Dec-2021 75.00 75.00 72.00 72.00 5,834,400 0
22-Dec-2021 75.00 76.00 71.00 73.00 32,945,800 0
21-Dec-2021 76.00 77.00 73.00 75.00 18,124,400 0
20-Dec-2021 75.00 77.00 74.00 76.00 11,919,300 0
17-Dec-2021 74.00 78.00 74.00 75.00 30,047,400 0
16-Dec-2021 75.00 76.00 73.00 74.00 15,812,600 0
15-Dec-2021 79.00 79.00 75.00 75.00 43,361,800 0
14-Dec-2021 82.00 82.00 78.00 79.00 15,821,100 0
13-Dec-2021 82.00 82.00 80.00 80.00 6,291,700 0
10-Dec-2021 81.00 82.00 80.00 80.00 15,554,300 0
09-Dec-2021 81.00 82.00 80.00 81.00 13,843,000 0
08-Dec-2021 83.00 83.00 80.00 80.00 9,298,800 0
07-Dec-2021 81.00 82.00 79.00 81.00 25,445,400 0
06-Dec-2021 82.00 82.00 78.00 80.00 10,230,800 0
03-Dec-2021 83.00 83.00 79.00 79.00 11,542,400 0
02-Dec-2021 83.00 83.00 78.00 80.00 24,444,200 0
01-Dec-2021 81.00 83.00 80.00 80.00 21,304,000 0
30-Nov-2021 84.00 89.00 81.00 81.00 54,023,800 0
29-Nov-2021 86.00 86.00 81.00 83.00 58,991,000 0
26-Nov-2021 92.00 94.00 86.00 86.00 150,484,000 0
25-Nov-2021 89.00 94.00 86.00 92.00 275,318,500 0
24-Nov-2021 88.00 89.00 86.00 86.00 30,783,800 0
23-Nov-2021 89.00 90.00 88.00 88.00 15,877,400 0
22-Nov-2021 90.00 90.00 87.00 89.00 17,199,700 0
19-Nov-2021 87.00 89.00 87.00 89.00 31,371,600 0
18-Nov-2021 87.00 88.00 86.00 87.00 22,295,100 0
17-Nov-2021 89.00 89.00 85.00 86.00 40,166,200 0
16-Nov-2021 90.00 90.00 87.00 88.00 23,870,300 0
15-Nov-2021 89.00 92.00 88.00 88.00 37,140,200 0
12-Nov-2021 89.00 91.00 88.00 89.00 18,257,900 0
11-Nov-2021 91.00 91.00 89.00 89.00 21,698,200 0
10-Nov-2021 91.00 91.00 88.00 90.00 44,313,400 0
09-Nov-2021 91.00 92.00 90.00 90.00 27,948,500 0
08-Nov-2021 93.00 93.00 89.00 90.00 36,614,100 0
05-Nov-2021 93.00 95.00 90.00 91.00 26,290,700 0
04-Nov-2021 93.00 96.00 92.00 92.00 62,280,800 0
03-Nov-2021 93.00 94.00 91.00 92.00 47,481,200 0
02-Nov-2021 89.00 96.00 89.00 92.00 153,885,800 0
01-Nov-2021 93.00 93.00 88.00 89.00 51,203,200 0
29-Oct-2021 87.00 92.00 84.00 91.00 98,918,100 0
28-Oct-2021 94.00 95.00 88.00 88.00 134,080,900 0
27-Oct-2021 98.00 99.00 94.00 94.00 58,858,000 0
26-Oct-2021 96.00 99.00 94.00 98.00 106,630,400 0
25-Oct-2021 94.00 98.00 93.00 95.00 54,773,900 0
22-Oct-2021 98.00 98.00 92.00 94.00 88,293,800 0
21-Oct-2021 99.00 102.00 97.00 97.00 167,869,400 0
19-Oct-2021 100.00 100.00 97.00 98.00 44,296,200 0
18-Oct-2021 102.00 103.00 98.00 99.00 96,513,100 0
15-Oct-2021 98.00 101.00 97.00 101.00 94,517,100 0
14-Oct-2021 100.00 104.00 99.00 99.00 226,752,100 0
13-Oct-2021 96.00 102.00 93.00 99.00 265,077,000 0
12-Oct-2021 99.00 99.00 95.00 96.00 91,901,600 0
11-Oct-2021 99.00 102.00 97.00 98.00 195,941,200 0
08-Oct-2021 94.00 98.00 91.00 98.00 233,101,100 0
07-Oct-2021 102.00 104.00 94.00 94.00 317,816,600 0
06-Oct-2021 102.00 108.00 100.00 101.00 983,763,800 0
05-Oct-2021 92.00 104.00 92.00 98.00 1,332,146,300 0
04-Oct-2021 91.00 93.00 88.00 91.00 196,946,500 0
01-Oct-2021 86.00 96.00 85.00 91.00 712,714,600 0
30-Sep-2021 88.00 92.00 82.00 85.00 484,590,800 0
29-Sep-2021 79.00 100.00 79.00 87.00 1,945,420,500 0
28-Sep-2021 71.00 79.00 69.00 79.00 490,431,300 0
27-Sep-2021 70.00 72.00 70.00 70.00 22,078,400 0
24-Sep-2021 72.00 72.00 70.00 70.00 19,389,400 0
23-Sep-2021 72.00 73.00 70.00 71.00 26,947,600 0
22-Sep-2021 75.00 75.00 70.00 71.00 25,769,400 0
21-Sep-2021 71.00 72.00 70.00 71.00 13,928,100 0
20-Sep-2021 73.00 73.00 69.00 71.00 27,460,200 0
17-Sep-2021 75.00 75.00 71.00 71.00 229,698,800 0
16-Sep-2021 74.00 75.00 73.00 74.00 19,497,200 0
15-Sep-2021 74.00 75.00 73.00 74.00 19,848,600 0
14-Sep-2021 74.00 75.00 72.00 74.00 38,162,500 0
13-Sep-2021 79.00 79.00 74.00 74.00 13,507,900 0
10-Sep-2021 78.00 80.00 75.00 76.00 10,256,700 0
09-Sep-2021 75.00 79.00 75.00 77.00 29,761,400 0
08-Sep-2021 79.00 79.00 74.00 75.00 31,045,700 0
07-Sep-2021 75.00 81.00 75.00 78.00 79,761,300 0
06-Sep-2021 75.00 76.00 74.00 75.00 12,559,600 0
03-Sep-2021 73.00 75.00 73.00 75.00 8,495,100 0
02-Sep-2021 75.00 75.00 73.00 73.00 11,479,700 0
01-Sep-2021 75.00 77.00 74.00 74.00 12,814,300 0
31-Aug-2021 74.00 76.00 73.00 75.00 10,136,000 0
30-Aug-2021 72.00 74.00 72.00 74.00 5,695,900 0
27-Aug-2021 74.00 75.00 71.00 72.00 16,644,700 0
26-Aug-2021 77.00 77.00 74.00 74.00 14,912,000 0
25-Aug-2021 73.00 78.00 72.00 76.00 58,347,200 0
24-Aug-2021 71.00 75.00 71.00 72.00 34,942,200 0
23-Aug-2021 75.00 76.00 69.00 71.00 95,817,700 0
20-Aug-2021 75.00 75.00 73.00 74.00 10,992,400 0
19-Aug-2021 79.00 79.00 74.00 75.00 22,484,400 0
18-Aug-2021 80.00 82.00 76.00 77.00 28,420,000 0
16-Aug-2021 84.00 84.00 80.00 80.00 21,878,600 0
13-Aug-2021 85.00 86.00 81.00 82.00 18,586,400 0
12-Aug-2021 82.00 86.00 81.00 84.00 33,131,900 0
10-Aug-2021 82.00 82.00 78.00 80.00 31,036,800 0
09-Aug-2021 84.00 85.00 81.00 82.00 26,579,800 0