PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
159.00
+4.00 (2.58%)
Aug 26, 2025, 8:21 AM WIB

IDX:BWPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025152.00167.00150.00159.00--1,139,492,200
Aug 25, 2025159.00159.00159.00159.00159.00--
Aug 22, 2025152.00167.00150.00159.00159.002.58%1,139,492,200
Aug 21, 2025155.00155.00155.00155.00155.00--
Aug 20, 2025134.00172.00129.00155.00155.0019.23%3,075,137,200
Aug 19, 2025123.00132.00123.00130.00130.006.56%545,382,300
Aug 15, 2025135.00136.00122.00122.00122.00-8.96%592,543,400
Aug 14, 2025119.00135.00119.00134.00134.0013.56%1,430,640,100
Aug 13, 2025118.00124.00115.00118.00118.000.85%315,088,800
Aug 12, 2025121.00122.00116.00117.00117.00-2.50%177,565,100
Aug 11, 2025118.00126.00117.00120.00120.003.45%382,024,600
Aug 8, 2025120.00120.00114.00116.00116.00-2.52%211,595,200
Aug 7, 2025122.00126.00118.00119.00119.00-0.83%393,011,800
Aug 6, 2025115.00124.00111.00120.00120.005.26%636,356,200
Aug 5, 2025120.00120.00112.00114.00114.00-3.39%214,679,300
Aug 4, 2025120.00127.00111.00118.00118.00-0.84%587,962,800
Aug 1, 2025116.00125.00115.00119.00119.004.39%475,323,200
Jul 31, 2025130.00131.00110.00114.00114.00-10.94%954,528,500
Jul 30, 2025116.00137.00112.00128.00128.0014.29%1,938,268,500
Jul 29, 2025101.00114.0099.00112.00112.0010.89%590,969,000
Jul 28, 202598.00103.0095.00101.00101.004.12%235,464,100
Jul 25, 2025100.00100.0095.0097.0097.00-3.00%129,193,200
Jul 24, 202593.00104.0093.00100.00100.009.89%523,196,000
Jul 23, 202597.00104.0087.0091.0091.00-5.21%534,904,000
Jul 22, 2025110.00133.0094.0096.0096.00-11.93%1,706,682,100
Jul 21, 202581.00109.0081.00109.00109.0034.57%1,072,330,500
Jul 18, 202567.0086.0067.0081.0081.0020.90%834,648,800
Jul 17, 202563.0067.0062.0067.0067.008.06%91,926,600
Jul 16, 202561.0063.0059.0062.0062.001.64%23,506,900
Jul 15, 202562.0063.0060.0061.0061.00-1.61%14,117,100
Jul 14, 202563.0064.0061.0062.0062.00-11,526,200
Jul 11, 202564.0065.0062.0062.0062.00-3.13%18,922,600
Jul 10, 202562.0064.0061.0064.0064.003.23%16,073,300
Jul 9, 202560.0062.0060.0062.0062.003.33%22,548,200
Jul 8, 202561.0061.0059.0060.0060.00-1.64%5,021,600
Jul 7, 202561.0061.0059.0061.0061.00-6,162,900
Jul 4, 202561.0061.0060.0061.0061.00-3,270,500
Jul 3, 202560.0061.0060.0061.0061.001.67%4,148,400
Jul 2, 202561.0061.0059.0060.0060.00-1.64%8,642,900
Jul 1, 202560.0062.0060.0061.0061.00-2,039,100
Jun 30, 202562.0062.0060.0061.0061.00-5,858,000
Jun 26, 202561.0061.0059.0061.0061.001.67%4,695,900
Jun 25, 202561.0062.0059.0060.0060.00-7,708,500
Jun 24, 202560.0062.0060.0060.0060.00-8,863,900
Jun 23, 202561.0062.0059.0060.0060.00-1.64%27,623,700
Jun 20, 202561.0063.0060.0061.0061.00-12,911,500
Jun 19, 202563.0063.0061.0061.0061.00-1.61%17,256,300
Jun 18, 202562.0064.0062.0062.0062.00-29,069,200
Jun 17, 202560.0065.0060.0062.0062.003.33%50,488,500
Jun 16, 202560.0062.0059.0060.0060.00-20,488,600