PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 143.00
-6.00 (-4.03%)
Sep 29, 2025, 4:14 PM WIB
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 118.00 | 124.00 | 115.00 | 118.00 | 118.00 | 0.85% | 315,088,800 |
| Aug 12, 2025 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 177,565,100 |
| Aug 11, 2025 | 118.00 | 126.00 | 117.00 | 120.00 | 120.00 | 3.45% | 382,024,600 |
| Aug 8, 2025 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -2.52% | 211,595,200 |
| Aug 7, 2025 | 122.00 | 126.00 | 118.00 | 119.00 | 119.00 | -0.83% | 393,011,800 |
| Aug 6, 2025 | 115.00 | 124.00 | 111.00 | 120.00 | 120.00 | 5.26% | 636,356,200 |
| Aug 5, 2025 | 120.00 | 120.00 | 112.00 | 114.00 | 114.00 | -3.39% | 214,679,300 |
| Aug 4, 2025 | 120.00 | 127.00 | 111.00 | 118.00 | 118.00 | -0.84% | 587,962,800 |
| Aug 1, 2025 | 116.00 | 125.00 | 115.00 | 119.00 | 119.00 | 4.39% | 475,323,200 |
| Jul 31, 2025 | 130.00 | 131.00 | 110.00 | 114.00 | 114.00 | -10.94% | 954,528,500 |
| Jul 30, 2025 | 116.00 | 137.00 | 112.00 | 128.00 | 128.00 | 14.29% | 1,938,268,500 |
| Jul 29, 2025 | 101.00 | 114.00 | 99.00 | 112.00 | 112.00 | 10.89% | 590,969,000 |
| Jul 28, 2025 | 98.00 | 103.00 | 95.00 | 101.00 | 101.00 | 4.12% | 235,464,100 |
| Jul 25, 2025 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 129,193,200 |
| Jul 24, 2025 | 93.00 | 104.00 | 93.00 | 100.00 | 100.00 | 9.89% | 523,196,000 |
| Jul 23, 2025 | 97.00 | 104.00 | 87.00 | 91.00 | 91.00 | -5.21% | 534,904,000 |
| Jul 22, 2025 | 110.00 | 133.00 | 94.00 | 96.00 | 96.00 | -11.93% | 1,706,682,100 |
| Jul 21, 2025 | 81.00 | 109.00 | 81.00 | 109.00 | 109.00 | 34.57% | 1,072,330,500 |
| Jul 18, 2025 | 67.00 | 86.00 | 67.00 | 81.00 | 81.00 | 20.90% | 834,648,800 |
| Jul 17, 2025 | 63.00 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 91,926,600 |