Price History - BWPT

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