Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 85.00 86.00 84.00 84.00 19,637,400 0
05-Aug-2021 85.00 86.00 85.00 85.00 17,149,900 0
04-Aug-2021 84.00 86.00 84.00 85.00 18,412,400 0
03-Aug-2021 85.00 87.00 84.00 84.00 36,280,000 0
02-Aug-2021 87.00 88.00 85.00 86.00 17,275,200 0
30-Jul-2021 88.00 90.00 86.00 87.00 17,222,900 0
29-Jul-2021 87.00 88.00 86.00 87.00 18,468,400 0
28-Jul-2021 88.00 89.00 87.00 87.00 17,131,600 0
27-Jul-2021 91.00 92.00 87.00 88.00 56,730,400 0
26-Jul-2021 92.00 93.00 90.00 90.00 53,699,000 0
23-Jul-2021 89.00 92.00 88.00 90.00 46,974,400 0
22-Jul-2021 87.00 90.00 87.00 89.00 30,111,600 0
21-Jul-2021 87.00 88.00 86.00 87.00 19,063,900 0
19-Jul-2021 87.00 88.00 85.00 87.00 18,381,900 0
16-Jul-2021 87.00 89.00 87.00 87.00 37,142,600 0
15-Jul-2021 88.00 89.00 86.00 87.00 21,279,500 0
14-Jul-2021 88.00 90.00 85.00 86.00 23,363,600 0
13-Jul-2021 90.00 90.00 86.00 86.00 33,425,300 0
12-Jul-2021 86.00 91.00 85.00 89.00 98,901,200 0
09-Jul-2021 85.00 87.00 83.00 85.00 25,108,400 0
08-Jul-2021 86.00 88.00 85.00 85.00 20,089,100 0
07-Jul-2021 89.00 89.00 86.00 86.00 29,095,900 0
06-Jul-2021 88.00 90.00 87.00 89.00 27,926,400 0
05-Jul-2021 87.00 90.00 86.00 88.00 29,071,500 0
02-Jul-2021 90.00 90.00 87.00 87.00 24,311,400 0
01-Jul-2021 86.00 92.00 86.00 88.00 59,843,800 0
30-Jun-2021 86.00 88.00 86.00 86.00 36,549,200 0
29-Jun-2021 86.00 89.00 85.00 86.00 24,520,900 0
28-Jun-2021 89.00 91.00 86.00 86.00 19,869,400 0
25-Jun-2021 89.00 92.00 88.00 89.00 19,758,600 0
24-Jun-2021 92.00 92.00 89.00 89.00 19,066,800 0
23-Jun-2021 93.00 94.00 91.00 91.00 21,807,200 0
22-Jun-2021 88.00 95.00 88.00 92.00 25,310,800 0
21-Jun-2021 90.00 93.00 88.00 90.00 43,393,700 0