PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 141.00
-10.00 (-6.62%)
Oct 27, 2025, 4:11 PM WIB
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 162.00 | 163.00 | 149.00 | 151.00 | 151.00 | -5.03% | 264,077,500 |
| Oct 23, 2025 | 151.00 | 164.00 | 151.00 | 159.00 | 159.00 | 5.30% | 465,675,600 |
| Oct 22, 2025 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | -1.95% | 185,339,900 |
| Oct 21, 2025 | 156.00 | 162.00 | 153.00 | 154.00 | 154.00 | -1.28% | 256,332,100 |
| Oct 20, 2025 | 149.00 | 162.00 | 146.00 | 156.00 | 156.00 | 3.31% | 378,488,500 |
| Oct 17, 2025 | 174.00 | 179.00 | 151.00 | 151.00 | 151.00 | -14.69% | 1,348,796,800 |
| Oct 16, 2025 | 147.00 | 178.00 | 145.00 | 177.00 | 177.00 | 21.23% | 1,783,841,700 |
| Oct 15, 2025 | 146.00 | 155.00 | 142.00 | 146.00 | 146.00 | 1.39% | 357,190,800 |
| Oct 14, 2025 | 163.00 | 168.00 | 137.00 | 144.00 | 144.00 | -10.00% | 865,580,100 |
| Oct 13, 2025 | 136.00 | 172.00 | 135.00 | 160.00 | 160.00 | 15.11% | 2,127,141,500 |
| Oct 10, 2025 | 145.00 | 146.00 | 137.00 | 139.00 | 139.00 | -1.42% | 156,954,400 |
| Oct 9, 2025 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 6.02% | 273,587,600 |
| Oct 8, 2025 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | -1.48% | 117,031,700 |
| Oct 7, 2025 | 133.00 | 142.00 | 126.00 | 135.00 | 135.00 | 1.50% | 341,905,200 |
| Oct 6, 2025 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | -2.21% | 95,381,700 |
| Oct 3, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 64,954,300 |
| Oct 2, 2025 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 86,565,600 |
| Oct 1, 2025 | 135.00 | 146.00 | 131.00 | 138.00 | 138.00 | 0.73% | 448,483,700 |
| Sep 30, 2025 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | -4.20% | 201,775,800 |
| Sep 29, 2025 | 150.00 | 151.00 | 139.00 | 143.00 | 143.00 | -4.03% | 286,010,200 |
| Sep 26, 2025 | 153.00 | 156.00 | 147.00 | 149.00 | 149.00 | -1.32% | 160,724,500 |
| Sep 25, 2025 | 154.00 | 161.00 | 150.00 | 151.00 | 151.00 | -0.66% | 205,395,500 |
| Sep 24, 2025 | 157.00 | 165.00 | 152.00 | 152.00 | 152.00 | -2.56% | 439,189,400 |
| Sep 23, 2025 | 151.00 | 158.00 | 145.00 | 156.00 | 156.00 | 4.70% | 337,702,400 |
| Sep 22, 2025 | 149.00 | 154.00 | 146.00 | 149.00 | 149.00 | 0.68% | 167,077,700 |
| Sep 19, 2025 | 153.00 | 156.00 | 147.00 | 148.00 | 148.00 | -4.52% | 221,145,800 |
| Sep 18, 2025 | 150.00 | 170.00 | 149.00 | 155.00 | 155.00 | 8.39% | 1,248,091,000 |
| Sep 17, 2025 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.72% | 44,157,600 |
| Sep 16, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -3.29% | 47,341,400 |
| Sep 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.40% | 61,746,500 |
| Sep 12, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2.08% | 30,399,400 |
| Sep 11, 2025 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | -8.86% | 90,690,100 |
| Sep 10, 2025 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 9.72% | 165,789,700 |
| Sep 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -9.43% | 89,279,500 |
| Sep 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Sep 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 29, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 26, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 25, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 22, 2025 | 152.00 | 167.00 | 150.00 | 159.00 | 159.00 | 2.58% | 1,139,492,200 |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 20, 2025 | 134.00 | 172.00 | 129.00 | 155.00 | 155.00 | 19.23% | 3,075,137,200 |
| Aug 19, 2025 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 6.56% | 545,382,300 |
| Aug 15, 2025 | 135.00 | 136.00 | 122.00 | 122.00 | 122.00 | -8.96% | 592,543,400 |
| Aug 14, 2025 | 119.00 | 135.00 | 119.00 | 134.00 | 134.00 | 13.56% | 1,430,640,100 |