Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
02-Apr-2024 53.00 54.00 52.00 54.00 9,949,100 0
01-Apr-2024 55.00 55.00 53.00 54.00 12,535,100 0
28-Mar-2024 56.00 57.00 54.00 55.00 33,404,600 0
27-Mar-2024 50.00 57.00 50.00 56.00 7,029,400 0
26-Mar-2024 58.00 58.00 55.00 56.00 16,801,500 0
25-Mar-2024 56.00 56.00 55.00 55.00 7,294,500 0
22-Mar-2024 57.00 57.00 55.00 56.00 12,921,100 0
21-Mar-2024 56.00 57.00 55.00 56.00 15,217,500 0
20-Mar-2024 57.00 57.00 55.00 56.00 15,855,800 0
19-Mar-2024 59.00 59.00 56.00 56.00 29,029,700 0
18-Mar-2024 55.00 60.00 55.00 58.00 85,612,900 0
15-Mar-2024 55.00 56.00 54.00 55.00 26,066,300 0
14-Mar-2024 55.00 56.00 55.00 56.00 15,693,600 0
13-Mar-2024 56.00 58.00 55.00 55.00 49,147,600 0
08-Mar-2024 59.00 59.00 56.00 56.00 32,935,100 0
07-Mar-2024 57.00 59.00 56.00 57.00 39,710,000 0
06-Mar-2024 55.00 58.00 55.00 57.00 35,049,900 0
05-Mar-2024 61.00 63.00 54.00 55.00 150,616,300 0
04-Mar-2024 58.00 70.00 54.00 61.00 733,030,600 0
01-Mar-2024 51.00 52.00 50.00 52.00 2,899,000 0
29-Feb-2024 51.00 52.00 50.00 51.00 5,894,000 0
28-Feb-2024 51.00 52.00 50.00 51.00 5,612,400 0
27-Feb-2024 51.00 52.00 50.00 51.00 2,930,800 0
26-Feb-2024 52.00 52.00 51.00 51.00 4,114,700 0
23-Feb-2024 52.00 52.00 51.00 52.00 777,300 0
22-Feb-2024 52.00 52.00 51.00 51.00 3,386,300 0
21-Feb-2024 51.00 52.00 51.00 52.00 1,063,500 0
20-Feb-2024 52.00 52.00 51.00 51.00 11,139,000 0
19-Feb-2024 51.00 52.00 50.00 52.00 8,306,500 0
16-Feb-2024 51.00 52.00 50.00 51.00 3,292,400 0
15-Feb-2024 51.00 52.00 50.00 51.00 10,556,000 0
13-Feb-2024 51.00 52.00 50.00 51.00 7,027,700 0
12-Feb-2024 51.00 52.00 51.00 51.00 4,972,500 0
07-Feb-2024 51.00 52.00 51.00 51.00 4,789,600 0
06-Feb-2024 52.00 52.00 51.00 51.00 2,702,200 0
05-Feb-2024 52.00 52.00 51.00 52.00 1,312,100 0
02-Feb-2024 52.00 52.00 51.00 51.00 2,094,400 0
01-Feb-2024 51.00 52.00 51.00 51.00 1,157,200 0
31-Jan-2024 51.00 52.00 50.00 51.00 3,480,900 0
30-Jan-2024 51.00 52.00 50.00 50.00 9,365,300 0
29-Jan-2024 51.00 52.00 50.00 50.00 18,035,400 0
26-Jan-2024 51.00 51.00 50.00 51.00 7,800,500 0
25-Jan-2024 52.00 52.00 50.00 50.00 61,123,000 0
24-Jan-2024 53.00 53.00 51.00 51.00 15,246,800 0
23-Jan-2024 53.00 53.00 52.00 52.00 7,172,800 0
22-Jan-2024 53.00 53.00 52.00 52.00 2,144,100 0
19-Jan-2024 53.00 54.00 52.00 53.00 3,981,500 0
18-Jan-2024 53.00 54.00 52.00 53.00 3,185,500 0
17-Jan-2024 53.00 54.00 52.00 53.00 7,827,300 0
16-Jan-2024 53.00 53.00 52.00 53.00 4,484,800 0
15-Jan-2024 53.00 53.00 52.00 52.00 2,952,600 0
12-Jan-2024 53.00 53.00 52.00 53.00 7,459,300 0
11-Jan-2024 53.00 53.00 52.00 53.00 1,418,600 0
10-Jan-2024 54.00 54.00 52.00 52.00 15,281,900 0
09-Jan-2024 54.00 54.00 53.00 53.00 5,510,900 0
08-Jan-2024 54.00 54.00 53.00 54.00 1,740,400 0
05-Jan-2024 54.00 55.00 53.00 53.00 11,355,000 0
04-Jan-2024 53.00 54.00 52.00 54.00 14,220,800 0
03-Jan-2024 54.00 54.00 53.00 53.00 11,676,500 0
02-Jan-2024 54.00 54.00 53.00 53.00 1,148,000 0
29-Dec-2023 53.00 54.00 52.00 54.00 1,582,800 0
28-Dec-2023 53.00 54.00 53.00 53.00 1,580,600 0
27-Dec-2023 53.00 54.00 53.00 53.00 4,200,200 0
22-Dec-2023 55.00 55.00 53.00 53.00 2,300,300 0
21-Dec-2023 53.00 54.00 53.00 54.00 2,605,500 0
20-Dec-2023 53.00 54.00 52.00 53.00 8,628,900 0
19-Dec-2023 53.00 53.00 52.00 52.00 7,602,900 0
18-Dec-2023 53.00 54.00 52.00 53.00 1,564,700 0
15-Dec-2023 53.00 54.00 52.00 53.00 2,169,500 0
14-Dec-2023 53.00 54.00 52.00 53.00 8,472,500 0
13-Dec-2023 53.00 55.00 52.00 53.00 12,531,000 0
12-Dec-2023 55.00 55.00 52.00 53.00 35,764,000 0
11-Dec-2023 56.00 56.00 54.00 54.00 14,882,400 0
08-Dec-2023 55.00 57.00 55.00 55.00 17,134,700 0
07-Dec-2023 56.00 57.00 54.00 55.00 17,743,200 0
06-Dec-2023 55.00 59.00 54.00 55.00 56,531,500 0
05-Dec-2023 55.00 55.00 54.00 55.00 4,309,000 0
04-Dec-2023 56.00 56.00 54.00 54.00 18,296,100 0
01-Dec-2023 55.00 56.00 54.00 56.00 3,182,100 0
30-Nov-2023 55.00 56.00 54.00 55.00 7,947,700 0
29-Nov-2023 56.00 56.00 54.00 55.00 6,526,700 0
28-Nov-2023 55.00 56.00 54.00 55.00 3,340,400 0
27-Nov-2023 56.00 56.00 55.00 55.00 8,528,600 0
24-Nov-2023 56.00 56.00 55.00 55.00 6,671,000 0
23-Nov-2023 55.00 56.00 55.00 56.00 1,045,800 0
22-Nov-2023 56.00 57.00 55.00 55.00 1,054,400 0
21-Nov-2023 56.00 57.00 55.00 56.00 2,388,500 0
20-Nov-2023 56.00 57.00 56.00 57.00 1,021,500 0
17-Nov-2023 56.00 57.00 55.00 57.00 1,091,600 0
16-Nov-2023 56.00 57.00 56.00 56.00 1,263,900 0
15-Nov-2023 55.00 57.00 55.00 56.00 2,966,200 0
14-Nov-2023 55.00 56.00 55.00 56.00 2,723,500 0
13-Nov-2023 56.00 56.00 55.00 55.00 2,770,300 0
10-Nov-2023 56.00 56.00 55.00 56.00 3,705,600 0
09-Nov-2023 56.00 56.00 55.00 56.00 4,029,500 0
08-Nov-2023 57.00 58.00 55.00 55.00 13,868,800 0
07-Nov-2023 57.00 57.00 56.00 56.00 3,376,200 0
06-Nov-2023 57.00 57.00 56.00 56.00 5,243,000 0
03-Nov-2023 56.00 58.00 55.00 57.00 10,391,800 0
02-Nov-2023 56.00 56.00 55.00 55.00 14,217,700 0