PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 119.00
+5.00 (4.39%)
Aug 1, 2025, 4:14 PM WIB
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1.64% | 23,506,900 |
| Jul 15, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 14,117,100 |
| Jul 14, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 11,526,200 |
| Jul 11, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 18,922,600 |
| Jul 10, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 16,073,300 |
| Jul 9, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 22,548,200 |
| Jul 8, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 5,021,600 |
| Jul 7, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 6,162,900 |
| Jul 4, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 3,270,500 |
| Jul 3, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 4,148,400 |
| Jul 2, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 8,642,900 |
| Jul 1, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 2,039,100 |
| Jun 30, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 5,858,000 |
| Jun 26, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1.67% | 4,695,900 |
| Jun 25, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 7,708,500 |
| Jun 24, 2025 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | - | 8,863,900 |
| Jun 23, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 27,623,700 |
| Jun 20, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 12,911,500 |
| Jun 19, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 17,256,300 |
| Jun 18, 2025 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | - | 29,069,200 |
| Jun 17, 2025 | 60.00 | 65.00 | 60.00 | 62.00 | 62.00 | 3.33% | 50,488,500 |
| Jun 16, 2025 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | - | 20,488,600 |
| Jun 13, 2025 | 59.00 | 60.00 | 56.00 | 60.00 | 60.00 | 1.69% | 39,781,700 |
| Jun 12, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 9,007,200 |
| Jun 11, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 23,537,500 |
| Jun 10, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1.75% | 17,732,700 |
| Jun 5, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 4,664,300 |
| Jun 4, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 6,252,500 |
| Jun 3, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 13,331,900 |
| Jun 2, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 2,624,300 |
| May 28, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 13,225,900 |
| May 27, 2025 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 9,952,000 |
| May 26, 2025 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | -3.45% | 22,607,400 |
| May 23, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 10,301,000 |
| May 22, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.69% | 3,037,800 |
| May 21, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 16,747,000 |
| May 20, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 8,877,300 |
| May 19, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 7,637,500 |