Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
18-May-2026 117.00 118.00 107.00 111.00 65,133,300 0
15-May-2026 117.00 117.00 117.00 117.00 0 0
14-May-2026 117.00 117.00 117.00 117.00 0 0
13-May-2026 118.00 120.00 115.00 117.00 22,375,900 0
12-May-2026 120.00 121.00 117.00 119.00 31,852,100 0
11-May-2026 122.00 123.00 117.00 120.00 65,026,900 0
08-May-2026 130.00 130.00 121.00 122.00 95,553,700 0
07-May-2026 134.00 135.00 129.00 130.00 76,407,100 0
06-May-2026 136.00 136.00 133.00 134.00 49,368,800 0
05-May-2026 134.00 136.00 131.00 135.00 83,351,400 0
04-May-2026 137.00 138.00 133.00 133.00 78,973,700 0
30-Apr-2026 134.00 137.00 131.00 134.00 134,899,600 0
29-Apr-2026 133.00 137.00 131.00 135.00 123,299,400 0
28-Apr-2026 133.00 135.00 129.00 133.00 51,323,500 0
27-Apr-2026 127.00 134.00 127.00 133.00 79,206,200 0
24-Apr-2026 138.00 139.00 127.00 127.00 185,501,900 0
23-Apr-2026 141.00 145.00 136.00 138.00 317,980,000 0
22-Apr-2026 140.00 142.00 137.00 139.00 212,053,400 0
21-Apr-2026 133.00 142.00 132.00 139.00 503,317,800 0
20-Apr-2026 133.00 138.00 132.00 132.00 187,780,100 0
17-Apr-2026 133.00 134.00 130.00 132.00 44,547,900 0
16-Apr-2026 136.00 137.00 131.00 132.00 74,894,000 0
15-Apr-2026 135.00 137.00 131.00 134.00 117,160,000 0
14-Apr-2026 136.00 142.00 133.00 135.00 415,978,800 0
13-Apr-2026 124.00 136.00 122.00 135.00 323,581,800 0
10-Apr-2026 125.00 128.00 123.00 124.00 61,509,600 0
09-Apr-2026 124.00 127.00 123.00 124.00 37,726,200 0
08-Apr-2026 124.00 127.00 123.00 127.00 60,498,600 0
07-Apr-2026 125.00 126.00 121.00 121.00 34,380,400 0
06-Apr-2026 127.00 130.00 124.00 124.00 57,373,000 0
02-Apr-2026 130.00 132.00 126.00 127.00 97,445,400 0
01-Apr-2026 129.00 133.00 127.00 129.00 133,422,400 0
31-Mar-2026 125.00 138.00 121.00 127.00 470,554,400 0
30-Mar-2026 116.00 125.00 111.00 123.00 64,348,300 0
27-Mar-2026 116.00 118.00 114.00 116.00 12,731,500 0
26-Mar-2026 118.00 120.00 115.00 116.00 15,516,200 0
25-Mar-2026 113.00 119.00 112.00 118.00 36,651,400 0
17-Mar-2026 113.00 114.00 111.00 112.00 17,137,700 0
16-Mar-2026 114.00 114.00 107.00 111.00 37,520,400 0
13-Mar-2026 119.00 119.00 113.00 114.00 50,707,800 0
12-Mar-2026 122.00 123.00 118.00 118.00 50,015,200 0
11-Mar-2026 126.00 128.00 121.00 122.00 50,849,000 0
10-Mar-2026 126.00 129.00 121.00 122.00 64,597,100 0
09-Mar-2026 128.00 128.00 119.00 123.00 78,409,200 0
06-Mar-2026 132.00 135.00 127.00 131.00 47,266,500 0
05-Mar-2026 130.00 133.00 128.00 131.00 42,398,600 0
04-Mar-2026 134.00 136.00 125.00 128.00 71,294,600 0
03-Mar-2026 133.00 136.00 131.00 134.00 38,453,300 0
02-Mar-2026 134.00 139.00 129.00 131.00 72,539,600 0
27-Feb-2026 135.00 137.00 131.00 136.00 34,368,400 0
26-Feb-2026 146.00 146.00 133.00 136.00 97,777,100 0
25-Feb-2026 141.00 146.00 139.00 143.00 62,012,000 0
24-Feb-2026 147.00 153.00 141.00 141.00 145,492,300 0
23-Feb-2026 148.00 150.00 144.00 147.00 112,959,100 0
20-Feb-2026 147.00 152.00 143.00 144.00 141,595,700 0
19-Feb-2026 147.00 148.00 142.00 143.00 84,680,400 0
18-Feb-2026 146.00 166.00 141.00 146.00 500,483,800 0
13-Feb-2026 134.00 134.00 131.00 132.00 24,171,400 0
12-Feb-2026 134.00 135.00 131.00 132.00 49,247,100 0
11-Feb-2026 131.00 136.00 130.00 133.00 62,357,300 0
10-Feb-2026 125.00 133.00 124.00 130.00 39,772,100 0
09-Feb-2026 126.00 129.00 122.00 126.00 29,817,100 0
06-Feb-2026 127.00 130.00 125.00 126.00 36,048,600 0
05-Feb-2026 133.00 135.00 130.00 130.00 35,313,100 0
04-Feb-2026 133.00 137.00 131.00 133.00 40,291,500 0
03-Feb-2026 125.00 135.00 121.00 133.00 80,061,500 0
02-Feb-2026 140.00 140.00 121.00 123.00 107,763,200 0
30-Jan-2026 140.00 144.00 134.00 140.00 69,832,900 0
29-Jan-2026 137.00 139.00 119.00 134.00 180,125,600 0
28-Jan-2026 152.00 153.00 133.00 139.00 270,829,700 0
27-Jan-2026 151.00 159.00 149.00 154.00 144,740,500 0
26-Jan-2026 152.00 155.00 148.00 149.00 102,017,300 0
23-Jan-2026 156.00 158.00 148.00 151.00 120,061,300 0
22-Jan-2026 155.00 160.00 153.00 155.00 157,228,400 0
21-Jan-2026 159.00 160.00 151.00 153.00 210,662,500 0
20-Jan-2026 163.00 164.00 157.00 159.00 255,324,300 0
19-Jan-2026 148.00 166.00 147.00 163.00 965,498,900 0
15-Jan-2026 149.00 149.00 143.00 145.00 90,835,100 0
14-Jan-2026 147.00 151.00 145.00 149.00 109,423,800 0
13-Jan-2026 144.00 148.00 143.00 145.00 116,050,700 0
12-Jan-2026 147.00 147.00 141.00 143.00 101,100,500 0
09-Jan-2026 147.00 148.00 144.00 145.00 67,051,500 0
08-Jan-2026 148.00 151.00 146.00 146.00 57,838,500 0
07-Jan-2026 156.00 156.00 145.00 147.00 109,009,600 0
06-Jan-2026 151.00 157.00 148.00 154.00 139,919,600 0
05-Jan-2026 145.00 152.00 143.00 150.00 120,778,000 0
02-Jan-2026 143.00 147.00 143.00 145.00 51,092,700 0
30-Dec-2025 148.00 148.00 143.00 143.00 77,061,900 0
29-Dec-2025 141.00 148.00 141.00 148.00 74,199,900 0
24-Dec-2025 144.00 146.00 139.00 140.00 74,168,500 0
23-Dec-2025 143.00 144.00 139.00 143.00 69,869,200 0
22-Dec-2025 142.00 145.00 140.00 142.00 72,789,600 0
19-Dec-2025 144.00 147.00 140.00 142.00 88,537,600 0
18-Dec-2025 148.00 149.00 143.00 144.00 89,214,600 0
17-Dec-2025 150.00 152.00 146.00 147.00 100,158,900 0
16-Dec-2025 148.00 153.00 144.00 150.00 150,693,300 0
15-Dec-2025 154.00 154.00 147.00 148.00 127,144,000 0
12-Dec-2025 158.00 162.00 150.00 153.00 258,783,300 0
11-Dec-2025 164.00 168.00 156.00 158.00 235,015,400 0
10-Dec-2025 175.00 177.00 161.00 164.00 403,755,400 0