Price History - BWPT

Kembali ke Company
Ticker: BWPT
Company: Eagle High Plantations Tbk
Date Open High Low Close Volume Value
16-Mar-2023 58.00 60.00 55.00 55.00 38,770,400 0
15-Mar-2023 59.00 60.00 57.00 59.00 13,055,300 0
14-Mar-2023 62.00 63.00 58.00 58.00 40,173,700 0
13-Mar-2023 62.00 63.00 62.00 62.00 6,208,600 0
10-Mar-2023 63.00 64.00 62.00 62.00 11,234,500 0
09-Mar-2023 64.00 64.00 63.00 63.00 26,128,600 0
08-Mar-2023 65.00 65.00 63.00 64.00 13,581,300 0
07-Mar-2023 66.00 66.00 64.00 65.00 15,036,400 0
06-Mar-2023 66.00 67.00 65.00 66.00 13,748,100 0
03-Mar-2023 68.00 68.00 66.00 66.00 36,171,100 0
02-Mar-2023 67.00 68.00 66.00 68.00 17,892,400 0
01-Mar-2023 67.00 68.00 66.00 67.00 12,520,500 0
28-Feb-2023 68.00 69.00 67.00 67.00 13,502,000 0
27-Feb-2023 67.00 69.00 67.00 68.00 39,478,600 0
24-Feb-2023 65.00 73.00 65.00 67.00 155,505,900 0
23-Feb-2023 66.00 66.00 65.00 65.00 5,475,100 0
22-Feb-2023 66.00 66.00 64.00 66.00 12,300,500 0
21-Feb-2023 66.00 67.00 65.00 66.00 11,710,100 0
20-Feb-2023 66.00 68.00 66.00 66.00 9,732,100 0
17-Feb-2023 66.00 68.00 66.00 66.00 8,189,500 0
16-Feb-2023 67.00 67.00 65.00 66.00 37,143,300 0
15-Feb-2023 68.00 68.00 66.00 67.00 11,546,300 0
14-Feb-2023 67.00 68.00 66.00 68.00 2,790,500 0
13-Feb-2023 67.00 69.00 66.00 67.00 19,544,400 0
10-Feb-2023 66.00 67.00 66.00 66.00 7,119,200 0
09-Feb-2023 67.00 68.00 66.00 66.00 8,844,200 0
08-Feb-2023 68.00 70.00 67.00 67.00 31,734,300 0
07-Feb-2023 66.00 68.00 66.00 68.00 6,526,600 0
06-Feb-2023 66.00 68.00 66.00 66.00 8,035,000 0
03-Feb-2023 66.00 68.00 66.00 66.00 17,398,900 0
02-Feb-2023 66.00 67.00 66.00 66.00 3,214,100 0
01-Feb-2023 68.00 68.00 66.00 66.00 9,434,300 0
31-Jan-2023 66.00 69.00 66.00 68.00 41,161,900 0
30-Jan-2023 67.00 68.00 66.00 66.00 6,418,900 0
27-Jan-2023 66.00 68.00 66.00 67.00 8,689,100 0
26-Jan-2023 67.00 68.00 66.00 66.00 7,346,700 0
25-Jan-2023 68.00 70.00 66.00 67.00 34,361,300 0
24-Jan-2023 66.00 67.00 66.00 67.00 12,161,800 0
20-Jan-2023 67.00 68.00 66.00 66.00 11,476,900 0
19-Jan-2023 67.00 70.00 65.00 66.00 80,626,700 0
18-Jan-2023 62.00 70.00 62.00 67.00 91,337,700 0
17-Jan-2023 63.00 63.00 62.00 62.00 5,123,000 0
16-Jan-2023 64.00 64.00 62.00 63.00 14,898,100 0
13-Jan-2023 63.00 64.00 62.00 64.00 3,706,600 0
12-Jan-2023 63.00 64.00 62.00 63.00 4,972,600 0
11-Jan-2023 63.00 64.00 63.00 63.00 2,166,700 0
10-Jan-2023 65.00 65.00 62.00 63.00 8,302,700 0
09-Jan-2023 65.00 65.00 64.00 64.00 16,408,100 0
06-Jan-2023 65.00 65.00 64.00 65.00 2,258,700 0
05-Jan-2023 66.00 66.00 64.00 64.00 11,100,500 0
04-Jan-2023 66.00 66.00 65.00 66.00 4,350,500 0
03-Jan-2023 65.00 66.00 65.00 66.00 7,652,200 0
02-Jan-2023 66.00 66.00 65.00 65.00 11,283,500 0
30-Dec-2022 65.00 66.00 65.00 65.00 10,819,300 0
29-Dec-2022 66.00 67.00 65.00 65.00 7,023,400 0
28-Dec-2022 67.00 67.00 65.00 66.00 6,239,200 0
27-Dec-2022 65.00 67.00 64.00 65.00 16,585,900 0
26-Dec-2022 65.00 67.00 65.00 65.00 1,751,500 0
23-Dec-2022 66.00 67.00 65.00 66.00 4,896,300 0
22-Dec-2022 65.00 67.00 65.00 66.00 2,967,100 0
21-Dec-2022 65.00 67.00 65.00 65.00 11,220,700 0
20-Dec-2022 66.00 67.00 65.00 65.00 8,744,300 0
19-Dec-2022 68.00 68.00 66.00 66.00 10,347,400 0
16-Dec-2022 66.00 68.00 66.00 67.00 15,022,600 0
15-Dec-2022 66.00 68.00 66.00 66.00 15,447,000 0
14-Dec-2022 66.00 67.00 65.00 66.00 4,238,100 0
13-Dec-2022 67.00 67.00 65.00 66.00 10,183,000 0
12-Dec-2022 67.00 67.00 66.00 67.00 1,687,000 0
09-Dec-2022 67.00 68.00 66.00 66.00 3,995,100 0
08-Dec-2022 65.00 67.00 65.00 67.00 6,360,500 0
07-Dec-2022 67.00 68.00 65.00 65.00 18,753,800 0
06-Dec-2022 68.00 68.00 66.00 67.00 11,354,600 0
05-Dec-2022 68.00 69.00 67.00 68.00 9,497,100 0
02-Dec-2022 68.00 69.00 68.00 68.00 3,161,700 0
01-Dec-2022 69.00 70.00 67.00 68.00 14,315,600 0
30-Nov-2022 69.00 69.00 68.00 69.00 3,627,500 0
29-Nov-2022 68.00 69.00 68.00 69.00 2,849,100 0
28-Nov-2022 68.00 70.00 68.00 68.00 13,969,200 0
25-Nov-2022 69.00 70.00 68.00 68.00 9,200,200 0
24-Nov-2022 69.00 70.00 68.00 69.00 12,315,600 0
23-Nov-2022 70.00 70.00 68.00 69.00 10,237,100 0
22-Nov-2022 68.00 70.00 68.00 69.00 7,816,700 0
21-Nov-2022 69.00 69.00 68.00 68.00 4,981,000 0
18-Nov-2022 69.00 69.00 68.00 69.00 6,035,200 0
17-Nov-2022 69.00 70.00 68.00 69.00 6,688,300 0
16-Nov-2022 70.00 70.00 68.00 69.00 15,285,800 0
15-Nov-2022 69.00 70.00 68.00 70.00 10,147,700 0
14-Nov-2022 70.00 70.00 69.00 69.00 6,202,200 0
11-Nov-2022 70.00 70.00 69.00 69.00 7,914,900 0
10-Nov-2022 70.00 70.00 69.00 69.00 10,759,700 0
09-Nov-2022 70.00 71.00 69.00 69.00 15,539,000 0
08-Nov-2022 70.00 72.00 69.00 70.00 31,372,900 0
07-Nov-2022 69.00 71.00 69.00 70.00 23,364,400 0
04-Nov-2022 69.00 70.00 68.00 69.00 10,390,100 0
03-Nov-2022 70.00 71.00 69.00 69.00 21,254,500 0
02-Nov-2022 68.00 71.00 67.00 70.00 122,364,200 0
01-Nov-2022 68.00 68.00 67.00 68.00 8,727,500 0
31-Oct-2022 67.00 69.00 67.00 68.00 20,702,300 0
28-Oct-2022 68.00 68.00 65.00 66.00 30,720,900 0
27-Oct-2022 69.00 69.00 67.00 67.00 25,803,900 0