Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
01-Nov-2023 57.00 57.00 55.00 55.00 15,845,900 0
31-Oct-2023 56.00 57.00 55.00 56.00 26,761,800 0
30-Oct-2023 57.00 58.00 56.00 56.00 18,003,700 0
27-Oct-2023 58.00 59.00 56.00 57.00 15,695,900 0
26-Oct-2023 59.00 60.00 57.00 58.00 20,813,200 0
25-Oct-2023 57.00 62.00 56.00 59.00 50,746,700 0
24-Oct-2023 58.00 58.00 56.00 57.00 15,903,000 0
23-Oct-2023 59.00 60.00 57.00 58.00 15,574,100 0
20-Oct-2023 59.00 60.00 58.00 59.00 9,972,900 0
19-Oct-2023 57.00 62.00 57.00 59.00 44,148,900 0
18-Oct-2023 58.00 59.00 57.00 57.00 2,883,400 0
17-Oct-2023 58.00 59.00 57.00 58.00 5,944,700 0
16-Oct-2023 59.00 59.00 57.00 58.00 11,522,600 0
13-Oct-2023 59.00 60.00 58.00 58.00 7,829,300 0
12-Oct-2023 60.00 60.00 58.00 59.00 9,306,700 0
11-Oct-2023 60.00 62.00 59.00 59.00 57,646,000 0
10-Oct-2023 60.00 60.00 59.00 60.00 8,126,400 0
09-Oct-2023 61.00 62.00 59.00 60.00 12,555,900 0
06-Oct-2023 60.00 61.00 59.00 60.00 9,694,300 0
05-Oct-2023 58.00 61.00 58.00 60.00 11,139,000 0
04-Oct-2023 59.00 59.00 58.00 58.00 7,133,300 0
03-Oct-2023 59.00 60.00 58.00 59.00 12,069,000 0
02-Oct-2023 59.00 60.00 58.00 59.00 6,328,100 0
29-Sep-2023 60.00 61.00 59.00 59.00 7,009,600 0
27-Sep-2023 59.00 60.00 58.00 59.00 5,641,000 0
26-Sep-2023 62.00 63.00 59.00 59.00 42,828,000 0
25-Sep-2023 60.00 63.00 60.00 62.00 87,940,800 0
22-Sep-2023 58.00 61.00 57.00 59.00 13,127,600 0
21-Sep-2023 58.00 59.00 57.00 58.00 6,567,300 0
20-Sep-2023 58.00 58.00 57.00 57.00 8,311,300 0
19-Sep-2023 58.00 59.00 57.00 58.00 6,896,200 0
18-Sep-2023 59.00 60.00 58.00 58.00 3,175,700 0
15-Sep-2023 59.00 60.00 59.00 59.00 4,844,200 0
14-Sep-2023 58.00 61.00 58.00 59.00 13,445,600 0
13-Sep-2023 61.00 61.00 58.00 59.00 5,509,900 0
12-Sep-2023 60.00 61.00 59.00 60.00 5,757,000 0
11-Sep-2023 59.00 60.00 58.00 59.00 3,809,700 0
08-Sep-2023 60.00 60.00 58.00 59.00 5,575,500 0
07-Sep-2023 62.00 62.00 60.00 60.00 10,634,200 0
06-Sep-2023 63.00 63.00 61.00 62.00 12,820,400 0
05-Sep-2023 62.00 64.00 61.00 63.00 33,910,600 0
04-Sep-2023 61.00 63.00 61.00 62.00 8,607,800 0
01-Sep-2023 69.00 69.00 60.00 61.00 15,858,700 0
31-Aug-2023 61.00 63.00 60.00 60.00 12,317,100 0
30-Aug-2023 68.00 68.00 59.00 61.00 28,052,600 0
29-Aug-2023 60.00 63.00 58.00 60.00 60,313,600 0