Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
28-Aug-2023 58.00 59.00 57.00 58.00 30,114,500 0
25-Aug-2023 57.00 58.00 56.00 57.00 3,987,900 0
24-Aug-2023 57.00 58.00 56.00 57.00 5,997,400 0
23-Aug-2023 57.00 58.00 56.00 57.00 9,732,600 0
22-Aug-2023 57.00 57.00 56.00 56.00 2,049,300 0
21-Aug-2023 57.00 57.00 56.00 57.00 5,121,100 0
18-Aug-2023 57.00 57.00 56.00 57.00 3,526,400 0
16-Aug-2023 57.00 57.00 56.00 57.00 2,198,200 0
15-Aug-2023 56.00 57.00 56.00 57.00 5,931,500 0
14-Aug-2023 56.00 57.00 56.00 56.00 6,509,400 0
11-Aug-2023 57.00 57.00 56.00 56.00 2,855,200 0
10-Aug-2023 57.00 58.00 56.00 57.00 17,168,100 0
09-Aug-2023 57.00 58.00 56.00 57.00 13,351,900 0
08-Aug-2023 57.00 58.00 56.00 57.00 4,625,500 0
07-Aug-2023 56.00 57.00 56.00 57.00 7,650,800 0
04-Aug-2023 57.00 57.00 56.00 57.00 7,884,400 0
03-Aug-2023 57.00 57.00 56.00 57.00 3,649,800 0
02-Aug-2023 57.00 57.00 56.00 57.00 11,787,200 0
01-Aug-2023 57.00 58.00 56.00 57.00 16,456,100 0
31-Jul-2023 57.00 59.00 56.00 57.00 44,151,700 0
28-Jul-2023 57.00 57.00 56.00 56.00 8,341,100 0
27-Jul-2023 57.00 57.00 56.00 57.00 6,057,400 0
26-Jul-2023 58.00 58.00 56.00 57.00 7,859,200 0
25-Jul-2023 56.00 58.00 56.00 58.00 26,000,600 0
24-Jul-2023 57.00 57.00 56.00 57.00 6,370,800 0
21-Jul-2023 57.00 58.00 56.00 56.00 16,174,400 0
20-Jul-2023 57.00 57.00 56.00 56.00 3,171,000 0
18-Jul-2023 56.00 57.00 55.00 56.00 6,600,800 0
17-Jul-2023 56.00 57.00 55.00 56.00 13,739,900 0
14-Jul-2023 55.00 57.00 55.00 56.00 7,376,300 0
13-Jul-2023 57.00 57.00 55.00 56.00 7,957,900 0
12-Jul-2023 56.00 57.00 55.00 57.00 9,149,000 0
11-Jul-2023 56.00 57.00 55.00 56.00 6,292,700 0
10-Jul-2023 56.00 56.00 55.00 56.00 7,159,300 0
07-Jul-2023 55.00 57.00 55.00 55.00 43,474,900 0
06-Jul-2023 55.00 56.00 54.00 55.00 4,793,500 0
05-Jul-2023 55.00 56.00 54.00 55.00 7,536,300 0
04-Jul-2023 55.00 56.00 54.00 55.00 10,541,100 0
03-Jul-2023 54.00 55.00 54.00 54.00 5,699,300 0
27-Jun-2023 54.00 55.00 53.00 54.00 44,676,900 0
26-Jun-2023 55.00 56.00 54.00 55.00 4,229,100 0
23-Jun-2023 55.00 56.00 54.00 55.00 7,456,800 0
22-Jun-2023 55.00 56.00 54.00 55.00 4,867,400 0
21-Jun-2023 55.00 56.00 55.00 55.00 6,795,500 0
20-Jun-2023 56.00 57.00 55.00 55.00 8,013,700 0
19-Jun-2023 57.00 59.00 55.00 56.00 67,514,900 0
16-Jun-2023 55.00 57.00 54.00 57.00 35,338,200 0
15-Jun-2023 54.00 55.00 54.00 55.00 7,811,500 0
14-Jun-2023 55.00 55.00 54.00 54.00 5,694,900 0
13-Jun-2023 55.00 55.00 54.00 55.00 9,858,200 0
12-Jun-2023 55.00 56.00 54.00 55.00 18,439,300 0
09-Jun-2023 55.00 56.00 54.00 55.00 15,680,100 0
08-Jun-2023 55.00 56.00 53.00 55.00 38,769,600 0
07-Jun-2023 55.00 55.00 54.00 55.00 5,412,800 0
06-Jun-2023 55.00 55.00 54.00 55.00 8,145,500 0
05-Jun-2023 54.00 56.00 54.00 55.00 6,391,000 0
31-May-2023 56.00 56.00 54.00 54.00 10,116,300 0
30-May-2023 56.00 56.00 55.00 56.00 2,282,500 0
29-May-2023 57.00 57.00 55.00 56.00 6,154,000 0
26-May-2023 56.00 57.00 55.00 57.00 3,383,700 0
25-May-2023 55.00 57.00 55.00 56.00 14,022,200 0
24-May-2023 55.00 56.00 54.00 55.00 33,582,300 0
23-May-2023 56.00 56.00 55.00 55.00 7,560,900 0
22-May-2023 56.00 56.00 55.00 56.00 6,742,100 0
19-May-2023 56.00 57.00 55.00 56.00 6,594,600 0
17-May-2023 57.00 57.00 56.00 56.00 8,721,600 0
16-May-2023 57.00 58.00 56.00 56.00 8,871,200 0
15-May-2023 57.00 58.00 56.00 57.00 3,593,800 0
12-May-2023 56.00 57.00 56.00 57.00 2,889,300 0
11-May-2023 57.00 57.00 56.00 57.00 3,700,500 0
10-May-2023 57.00 58.00 56.00 57.00 8,365,000 0
09-May-2023 57.00 58.00 56.00 57.00 13,245,800 0
08-May-2023 57.00 58.00 57.00 57.00 3,037,000 0
05-May-2023 56.00 57.00 56.00 57.00 4,545,100 0
04-May-2023 58.00 58.00 56.00 56.00 6,218,200 0
03-May-2023 58.00 59.00 56.00 57.00 13,578,100 0
02-May-2023 61.00 61.00 57.00 58.00 9,561,700 0
28-Apr-2023 58.00 60.00 58.00 60.00 10,277,300 0
27-Apr-2023 59.00 61.00 58.00 59.00 13,050,400 0
26-Apr-2023 59.00 59.00 57.00 58.00 5,053,600 0
18-Apr-2023 59.00 59.00 57.00 58.00 13,420,300 0
17-Apr-2023 60.00 60.00 58.00 59.00 2,541,500 0
14-Apr-2023 59.00 62.00 58.00 58.00 28,676,200 0
13-Apr-2023 58.00 59.00 57.00 58.00 11,609,500 0
12-Apr-2023 58.00 59.00 57.00 57.00 7,780,800 0
11-Apr-2023 58.00 59.00 57.00 58.00 4,033,700 0
10-Apr-2023 59.00 60.00 57.00 57.00 12,305,500 0
06-Apr-2023 59.00 63.00 58.00 58.00 7,503,300 0
05-Apr-2023 57.00 59.00 57.00 58.00 7,067,900 0
04-Apr-2023 59.00 59.00 57.00 57.00 8,503,700 0
03-Apr-2023 59.00 61.00 56.00 57.00 100,563,900 0
31-Mar-2023 59.00 59.00 57.00 58.00 4,994,400 0
30-Mar-2023 58.00 60.00 58.00 58.00 2,647,800 0
29-Mar-2023 57.00 63.00 57.00 59.00 42,496,800 0
28-Mar-2023 58.00 58.00 57.00 58.00 5,713,600 0
27-Mar-2023 56.00 58.00 55.00 57.00 34,550,000 0
24-Mar-2023 55.00 57.00 55.00 56.00 8,371,500 0
21-Mar-2023 54.00 57.00 54.00 56.00 8,327,800 0
20-Mar-2023 54.00 57.00 53.00 54.00 24,984,700 0
17-Mar-2023 55.00 58.00 53.00 54.00 43,217,100 0