PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 112.00
0.00 (0.00%)
At close: Mar 17, 2026
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 0.90% | 17,137,700 |
| Mar 16, 2026 | 114.00 | 114.00 | 107.00 | 111.00 | 111.00 | -2.63% | 37,520,400 |
| Mar 13, 2026 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | -3.39% | 50,707,800 |
| Mar 12, 2026 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -3.28% | 50,015,200 |
| Mar 11, 2026 | 126.00 | 128.00 | 121.00 | 122.00 | 122.00 | - | 51,301,500 |
| Mar 10, 2026 | 126.00 | 129.00 | 121.00 | 122.00 | 122.00 | -0.81% | 64,597,100 |
| Mar 9, 2026 | 128.00 | 128.00 | 119.00 | 123.00 | 123.00 | -6.11% | 78,409,200 |
| Mar 6, 2026 | 132.00 | 135.00 | 127.00 | 131.00 | 131.00 | - | 47,266,500 |
| Mar 5, 2026 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 2.34% | 42,398,600 |
| Mar 4, 2026 | 134.00 | 136.00 | 125.00 | 128.00 | 128.00 | -4.48% | 71,294,600 |
| Mar 3, 2026 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 2.29% | 38,453,300 |
| Mar 2, 2026 | 134.00 | 139.00 | 129.00 | 131.00 | 131.00 | -3.68% | 72,539,600 |
| Feb 27, 2026 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | - | 34,368,400 |
| Feb 26, 2026 | 146.00 | 146.00 | 133.00 | 136.00 | 136.00 | -4.90% | 97,777,100 |
| Feb 25, 2026 | 141.00 | 146.00 | 139.00 | 143.00 | 143.00 | 1.42% | 62,012,000 |
| Feb 24, 2026 | 147.00 | 153.00 | 141.00 | 141.00 | 141.00 | -4.08% | 145,492,300 |
| Feb 23, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2.08% | 114,798,900 |
| Feb 20, 2026 | 147.00 | 152.00 | 143.00 | 144.00 | 144.00 | 0.70% | 141,595,700 |
| Feb 19, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.05% | 84,680,400 |
| Feb 18, 2026 | 146.00 | 166.00 | 141.00 | 146.00 | 146.00 | 10.61% | 500,483,800 |
| Feb 13, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 24,171,400 |
| Feb 12, 2026 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | -0.75% | 49,247,100 |
| Feb 11, 2026 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 62,357,300 |
| Feb 10, 2026 | 125.00 | 133.00 | 124.00 | 130.00 | 130.00 | 3.17% | 39,772,100 |
| Feb 9, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | - | 29,817,100 |
| Feb 6, 2026 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 36,048,600 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 35,313,100 |
| Feb 4, 2026 | 133.00 | 137.00 | 131.00 | 133.00 | 133.00 | - | 40,291,500 |
| Feb 3, 2026 | 125.00 | 135.00 | 121.00 | 133.00 | 133.00 | 8.13% | 80,061,500 |
| Feb 2, 2026 | 140.00 | 140.00 | 121.00 | 123.00 | 123.00 | -12.14% | 107,763,200 |
| Jan 30, 2026 | 140.00 | 144.00 | 134.00 | 140.00 | 140.00 | 4.48% | 69,832,900 |
| Jan 29, 2026 | 137.00 | 139.00 | 119.00 | 134.00 | 134.00 | -3.60% | 180,125,600 |
| Jan 28, 2026 | 152.00 | 153.00 | 133.00 | 139.00 | 139.00 | -9.74% | 270,829,700 |
| Jan 27, 2026 | 151.00 | 159.00 | 149.00 | 154.00 | 154.00 | 3.36% | 144,740,500 |
| Jan 26, 2026 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | -1.32% | 102,017,300 |
| Jan 23, 2026 | 156.00 | 158.00 | 148.00 | 151.00 | 151.00 | -2.58% | 120,061,300 |
| Jan 22, 2026 | 155.00 | 160.00 | 153.00 | 155.00 | 155.00 | 1.31% | 157,228,400 |
| Jan 21, 2026 | 159.00 | 160.00 | 151.00 | 153.00 | 153.00 | -3.77% | 210,662,500 |
| Jan 20, 2026 | 163.00 | 164.00 | 157.00 | 159.00 | 159.00 | -2.45% | 255,324,300 |
| Jan 19, 2026 | 148.00 | 166.00 | 147.00 | 163.00 | 163.00 | 12.41% | 965,498,900 |
| Jan 15, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.68% | 90,835,100 |
| Jan 14, 2026 | 147.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2.76% | 109,423,800 |
| Jan 13, 2026 | 144.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.40% | 116,050,700 |
| Jan 12, 2026 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | -1.38% | 101,100,500 |
| Jan 9, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 67,051,500 |
| Jan 8, 2026 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | -0.68% | 57,838,500 |
| Jan 7, 2026 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | -4.55% | 109,009,600 |
| Jan 6, 2026 | 151.00 | 157.00 | 148.00 | 154.00 | 154.00 | 2.67% | 139,919,600 |
| Jan 5, 2026 | 145.00 | 152.00 | 143.00 | 150.00 | 150.00 | 3.45% | 120,778,000 |
| Jan 2, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 51,092,700 |