Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
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
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