Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
18-Jul-2025 67.00 86.00 67.00 81.00 834,648,800 0
17-Jul-2025 63.00 67.00 62.00 67.00 91,926,600 0
16-Jul-2025 61.00 63.00 59.00 62.00 23,506,900 0
15-Jul-2025 62.00 63.00 60.00 61.00 14,117,100 0
14-Jul-2025 63.00 64.00 61.00 62.00 11,526,200 0
11-Jul-2025 64.00 65.00 62.00 62.00 18,922,600 0
10-Jul-2025 62.00 64.00 61.00 64.00 16,073,300 0
09-Jul-2025 60.00 62.00 60.00 62.00 22,548,200 0
08-Jul-2025 61.00 61.00 59.00 60.00 5,021,600 0
07-Jul-2025 61.00 61.00 59.00 61.00 6,162,900 0
04-Jul-2025 61.00 61.00 60.00 61.00 3,270,500 0
03-Jul-2025 60.00 61.00 60.00 61.00 4,146,900 0
02-Jul-2025 61.00 61.00 59.00 60.00 8,642,900 0
01-Jul-2025 60.00 62.00 60.00 61.00 2,039,100 0
30-Jun-2025 62.00 62.00 60.00 61.00 5,858,000 0
26-Jun-2025 61.00 61.00 59.00 61.00 4,695,900 0
25-Jun-2025 61.00 62.00 59.00 60.00 7,708,500 0
24-Jun-2025 60.00 62.00 60.00 60.00 8,863,900 0
23-Jun-2025 61.00 62.00 59.00 60.00 27,623,700 0
20-Jun-2025 61.00 63.00 60.00 61.00 12,911,500 0
19-Jun-2025 63.00 63.00 61.00 61.00 17,256,300 0
18-Jun-2025 62.00 64.00 62.00 62.00 29,069,200 0
17-Jun-2025 60.00 65.00 60.00 62.00 50,488,500 0
16-Jun-2025 60.00 62.00 59.00 60.00 20,488,600 0
13-Jun-2025 59.00 60.00 56.00 60.00 39,781,700 0
12-Jun-2025 59.00 60.00 59.00 59.00 9,007,200 0
11-Jun-2025 58.00 60.00 57.00 59.00 23,537,500 0
10-Jun-2025 57.00 59.00 57.00 58.00 17,732,700 0
05-Jun-2025 58.00 58.00 57.00 57.00 4,664,300 0
04-Jun-2025 58.00 59.00 57.00 58.00 6,252,500 0
03-Jun-2025 58.00 59.00 56.00 58.00 13,331,900 0
02-Jun-2025 58.00 58.00 57.00 57.00 2,624,300 0
28-May-2025 57.00 59.00 56.00 58.00 13,225,900 0
27-May-2025 57.00 57.00 55.00 57.00 9,952,000 0
26-May-2025 58.00 58.00 55.00 56.00 22,607,400 0
23-May-2025 60.00 60.00 58.00 58.00 9,444,400 0
22-May-2025 60.00 60.00 59.00 60.00 3,037,800 0
21-May-2025 59.00 60.00 58.00 59.00 16,747,000 0
20-May-2025 59.00 60.00 58.00 58.00 8,877,300 0
19-May-2025 60.00 60.00 59.00 59.00 7,637,500 0
16-May-2025 62.00 62.00 59.00 59.00 12,157,300 0
15-May-2025 63.00 63.00 60.00 62.00 14,429,300 0
14-May-2025 61.00 63.00 60.00 62.00 12,769,200 0
09-May-2025 59.00 61.00 59.00 60.00 13,636,100 0
08-May-2025 63.00 63.00 59.00 60.00 19,380,500 0
07-May-2025 63.00 64.00 61.00 63.00 24,144,700 0
06-May-2025 62.00 63.00 61.00 63.00 28,675,200 0
05-May-2025 58.00 61.00 57.00 61.00 20,292,600 0
02-May-2025 60.00 60.00 57.00 58.00 18,735,000 0
30-Apr-2025 60.00 62.00 59.00 60.00 35,733,400 0
29-Apr-2025 58.00 60.00 57.00 59.00 30,044,200 0
28-Apr-2025 57.00 58.00 56.00 57.00 17,301,500 0
25-Apr-2025 57.00 58.00 56.00 56.00 16,816,700 0
24-Apr-2025 54.00 60.00 54.00 56.00 61,724,300 0
23-Apr-2025 54.00 54.00 53.00 53.00 4,513,500 0
22-Apr-2025 54.00 55.00 53.00 54.00 11,848,900 0
21-Apr-2025 55.00 55.00 53.00 54.00 10,174,900 0
17-Apr-2025 54.00 55.00 53.00 55.00 2,350,800 0
16-Apr-2025 54.00 55.00 54.00 54.00 2,701,400 0
15-Apr-2025 54.00 56.00 54.00 54.00 5,248,600 0
14-Apr-2025 53.00 55.00 53.00 54.00 12,109,600 0
11-Apr-2025 53.00 53.00 52.00 53.00 6,268,200 0
10-Apr-2025 52.00 53.00 52.00 53.00 14,442,600 0
09-Apr-2025 54.00 54.00 50.00 51.00 49,079,500 0
08-Apr-2025 51.00 54.00 50.00 54.00 35,546,600 0
27-Mar-2025 57.00 57.00 55.00 55.00 6,075,800 0
26-Mar-2025 55.00 58.00 54.00 57.00 37,470,700 0
25-Mar-2025 54.00 54.00 53.00 54.00 4,159,400 0
24-Mar-2025 54.00 55.00 52.00 54.00 25,438,300 0
21-Mar-2025 56.00 56.00 53.00 54.00 16,458,600 0
20-Mar-2025 55.00 56.00 54.00 55.00 3,130,900 0
19-Mar-2025 56.00 56.00 54.00 55.00 5,057,600 0
18-Mar-2025 58.00 58.00 53.00 55.00 36,774,000 0
17-Mar-2025 58.00 58.00 56.00 57.00 5,710,400 0
14-Mar-2025 58.00 58.00 57.00 58.00 4,534,000 0
13-Mar-2025 59.00 60.00 57.00 57.00 10,356,700 0
12-Mar-2025 58.00 60.00 57.00 59.00 11,353,100 0
11-Mar-2025 58.00 58.00 56.00 58.00 5,631,700 0
10-Mar-2025 59.00 59.00 57.00 58.00 4,974,800 0
07-Mar-2025 57.00 59.00 57.00 58.00 16,312,200 0
06-Mar-2025 58.00 59.00 57.00 57.00 22,398,100 0
05-Mar-2025 57.00 59.00 56.00 58.00 15,299,900 0
04-Mar-2025 57.00 57.00 55.00 57.00 15,252,700 0
03-Mar-2025 54.00 57.00 54.00 57.00 27,234,200 0
28-Feb-2025 53.00 54.00 51.00 54.00 25,723,000 0
27-Feb-2025 55.00 56.00 52.00 53.00 51,397,500 0
26-Feb-2025 54.00 56.00 54.00 55.00 10,393,700 0
25-Feb-2025 55.00 56.00 54.00 55.00 13,233,600 0
24-Feb-2025 55.00 55.00 54.00 55.00 16,094,800 0
21-Feb-2025 54.00 55.00 54.00 55.00 5,146,200 0
20-Feb-2025 55.00 55.00 54.00 54.00 3,140,500 0
19-Feb-2025 55.00 55.00 54.00 55.00 6,422,900 0
18-Feb-2025 54.00 55.00 54.00 55.00 3,169,000 0
17-Feb-2025 55.00 55.00 54.00 55.00 4,943,100 0
14-Feb-2025 56.00 56.00 54.00 54.00 8,209,700 0
13-Feb-2025 54.00 55.00 53.00 55.00 7,173,300 0
12-Feb-2025 54.00 54.00 52.00 54.00 6,213,000 0
11-Feb-2025 54.00 54.00 52.00 54.00 9,917,100 0
10-Feb-2025 54.00 54.00 52.00 54.00 18,210,400 0
07-Feb-2025 54.00 54.00 52.00 54.00 15,096,400 0