Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 55.00 55.00 53.00 54.00 4,281,100 0
05-Feb-2025 54.00 55.00 53.00 55.00 6,371,000 0
04-Feb-2025 55.00 55.00 53.00 54.00 5,061,900 0
03-Feb-2025 55.00 55.00 53.00 55.00 7,797,700 0
31-Jan-2025 55.00 56.00 53.00 55.00 11,375,400 0
30-Jan-2025 56.00 56.00 53.00 55.00 16,585,300 0
24-Jan-2025 56.00 56.00 54.00 56.00 13,412,000 0
23-Jan-2025 56.00 57.00 55.00 56.00 2,508,100 0
22-Jan-2025 57.00 57.00 56.00 56.00 3,136,800 0
21-Jan-2025 57.00 59.00 56.00 57.00 7,899,500 0
20-Jan-2025 56.00 58.00 56.00 56.00 5,734,500 0
17-Jan-2025 56.00 57.00 55.00 55.00 6,553,200 0
16-Jan-2025 57.00 57.00 56.00 56.00 2,782,200 0
15-Jan-2025 56.00 57.00 55.00 56.00 4,711,900 0
14-Jan-2025 57.00 57.00 55.00 56.00 2,422,900 0
13-Jan-2025 56.00 57.00 55.00 56.00 5,256,200 0
10-Jan-2025 56.00 57.00 55.00 55.00 2,996,700 0
09-Jan-2025 55.00 56.00 54.00 55.00 6,793,400 0
08-Jan-2025 57.00 57.00 55.00 55.00 6,491,700 0
07-Jan-2025 56.00 57.00 55.00 56.00 7,363,800 0
06-Jan-2025 56.00 57.00 56.00 56.00 10,202,000 0
03-Jan-2025 58.00 58.00 55.00 56.00 15,241,000 0
02-Jan-2025 59.00 60.00 56.00 58.00 15,481,100 0
30-Dec-2024 55.00 59.00 54.00 59.00 22,833,700 0
27-Dec-2024 54.00 56.00 53.00 55.00 3,622,000 0
24-Dec-2024 54.00 55.00 53.00 54.00 2,517,000 0
23-Dec-2024 54.00 55.00 53.00 54.00 3,321,600 0
20-Dec-2024 54.00 54.00 53.00 53.00 4,581,400 0
19-Dec-2024 55.00 55.00 53.00 54.00 16,302,500 0
18-Dec-2024 55.00 58.00 54.00 55.00 23,733,400 0
17-Dec-2024 56.00 56.00 54.00 54.00 10,651,800 0
16-Dec-2024 56.00 57.00 55.00 56.00 8,182,400 0
13-Dec-2024 56.00 56.00 55.00 56.00 7,377,600 0
12-Dec-2024 57.00 58.00 55.00 55.00 58,539,400 0
11-Dec-2024 60.00 60.00 57.00 57.00 17,859,500 0
10-Dec-2024 60.00 60.00 58.00 59.00 11,873,300 0
09-Dec-2024 59.00 61.00 59.00 59.00 11,787,600 0
06-Dec-2024 60.00 61.00 58.00 59.00 6,487,900 0
05-Dec-2024 61.00 61.00 59.00 60.00 9,417,900 0
04-Dec-2024 60.00 61.00 59.00 61.00 10,408,900 0
03-Dec-2024 60.00 60.00 58.00 59.00 9,075,300 0
02-Dec-2024 59.00 60.00 57.00 59.00 13,098,700 0
29-Nov-2024 57.00 60.00 56.00 59.00 21,217,500 0
28-Nov-2024 59.00 60.00 57.00 57.00 34,364,700 0
26-Nov-2024 61.00 62.00 58.00 59.00 34,837,100 0
25-Nov-2024 62.00 63.00 61.00 61.00 16,172,800 0