PT Eagle High Plantations Tbk.(ID:BWPT)
Rp78.000.00 (0.00%)
ID:BWPT
PT Eagle High Plantations Tbk. historical prices
Rp78.00
At close:0.00 (0.00%)
PT Eagle High Plantations Tbk. (BWPT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | +0.00% | 35,363,898 | 0.14 |
| Nov 09, 2026 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | +0.00% | 28,279,000 | 0.11 |
| Nov 06, 2026 | 77.00 | 79.00 | 75.00 | 78.00 | 78.00 | +0.00% | 20,473,000 | 0.08 |
| Nov 05, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | +2.63% | 41,623,699 | 0.15 |
| Nov 04, 2026 | 72.00 | 76.00 | 71.00 | 76.00 | 76.00 | +1.33% | 56,835,602 | 0.21 |
| Nov 03, 2026 | 83.00 | 84.00 | 75.00 | 75.00 | 75.00 | -6.25% | 76,302,094 | 0.27 |
| Nov 02, 2026 | 80.00 | 83.00 | 72.00 | 80.00 | 80.00 | +3.90% | 68,901,797 | 0.25 |
| Oct 30, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 64,953,700 | 0.23 |
| Oct 29, 2026 | 88.00 | 89.00 | 79.00 | 80.00 | 80.00 | -4.76% | 59,721,700 | 0.21 |
| Oct 28, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | +2.44% | 82,625,600 | 0.27 |
| Oct 27, 2026 | 88.00 | 92.00 | 82.00 | 82.00 | 82.00 | -6.82% | 92,168,400 | 0.30 |
| Oct 26, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 60,454,200 | 0.20 |
| Oct 23, 2026 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | +3.45% | 100,640,100 | 0.33 |
| Oct 22, 2026 | 83.00 | 91.00 | 80.00 | 87.00 | 87.00 | +3.57% | 110,987,000 | 0.36 |
| Oct 21, 2026 | 87.00 | 88.00 | 81.00 | 84.00 | 84.00 | -1.18% | 66,315,000 | 0.22 |
| Oct 20, 2026 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | +7.59% | 117,764,700 | 0.38 |
| Oct 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.95% | 33,210,500 | 0.11 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 83,367,900 | 0.27 |
| Oct 15, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.97% | 60,169,000 | 0.19 |
| Oct 14, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | +0.00% | 44,185,200 | 0.14 |
| Oct 13, 2026 | 100.00 | 102.00 | 95.00 | 101.00 | 101.00 | +1.00% | 64,745,000 | 0.21 |
| Oct 12, 2026 | 105.00 | 107.00 | 99.00 | 100.00 | 100.00 | -4.76% | 49,606,000 | 0.16 |
| Oct 09, 2026 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | +0.96% | 38,925,800 | 0.13 |
| Oct 08, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 41,893,600 | 0.14 |
| Oct 07, 2026 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 52,929,800 | 0.17 |
| Oct 06, 2026 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | +3.81% | 55,274,200 | 0.18 |
| Oct 05, 2026 | 104.00 | 106.00 | 101.00 | 105.00 | 105.00 | +1.94% | 48,681,600 | 0.16 |
| Oct 02, 2026 | 100.00 | 104.00 | 98.00 | 103.00 | 103.00 | +1.98% | 67,208,100 | 0.22 |
| Oct 01, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -1.94% | 76,137,400 | 0.25 |
| Sep 30, 2026 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | -2.83% | 93,598,600 | 0.30 |
| Sep 29, 2026 | 108.00 | 109.00 | 101.00 | 106.00 | 106.00 | -1.85% | 132,623,200 | 0.43 |
| Sep 28, 2026 | 113.00 | 115.00 | 107.00 | 108.00 | 108.00 | -3.57% | 126,482,700 | 0.42 |
| Sep 25, 2026 | 119.00 | 120.00 | 112.00 | 112.00 | 112.00 | -5.88% | 141,606,600 | 0.47 |
| Sep 24, 2026 | 118.00 | 128.00 | 115.00 | 119.00 | 119.00 | +1.71% | 446,774,100 | 1.50 |
| Sep 23, 2026 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | +3.54% | 108,245,700 | 0.36 |
| Sep 22, 2026 | 124.00 | 124.00 | 112.00 | 113.00 | 113.00 | -7.38% | 258,079,200 | 0.88 |
| Sep 21, 2026 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | +1.67% | 113,132,300 | 0.39 |
| Sep 18, 2026 | 124.00 | 128.00 | 120.00 | 120.00 | 120.00 | -3.23% | 206,387,300 | 0.71 |
| Sep 17, 2026 | 119.00 | 127.00 | 118.00 | 124.00 | 124.00 | +3.33% | 168,000,300 | 0.58 |
| Sep 16, 2026 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 106,964,400 | 0.37 |
| Sep 15, 2026 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 111,212,800 | 0.38 |
| Sep 14, 2026 | 126.00 | 130.00 | 120.00 | 127.00 | 127.00 | +1.60% | 391,258,200 | 1.38 |
| Sep 11, 2026 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | -1.57% | 261,308,700 | 0.93 |
| Sep 10, 2026 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | -3.79% | 278,903,600 | 1.00 |
| Sep 09, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 371,796,900 | 1.35 |
| Sep 08, 2026 | 130.00 | 135.00 | 127.00 | 135.00 | 135.00 | +7.14% | 566,186,600 | 2.12 |
| Sep 07, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.08% | 223,036,800 | 0.84 |
| Sep 04, 2026 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | +0.78% | 339,697,200 | 1.30 |
| Sep 03, 2026 | 135.00 | 137.00 | 127.00 | 129.00 | 129.00 | -2.27% | 1,039,161,400 | 4.20 |
| Sep 02, 2026 | 109.00 | 142.00 | 109.00 | 132.00 | 132.00 | +21.10% | 3,603,237,000 | 18.84 |
