PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 87.00
+3.00 (3.57%)
May 22, 2026, 4:10 PM WIB
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 85.00 | 86.00 | 80.00 | 85.00 | - | 1.19% | 138,948,300 |
| May 21, 2026 | 95.00 | 97.00 | 84.00 | 84.00 | 84.00 | -11.58% | 137,827,000 |
| May 20, 2026 | 94.00 | 101.00 | 90.00 | 95.00 | 95.00 | - | 242,511,600 |
| May 19, 2026 | 111.00 | 114.00 | 95.00 | 95.00 | 95.00 | -14.41% | 162,762,300 |
| May 18, 2026 | 117.00 | 118.00 | 107.00 | 111.00 | 111.00 | -5.13% | 65,133,300 |
| May 13, 2026 | 118.00 | 120.00 | 115.00 | 117.00 | 117.00 | -1.68% | 22,375,900 |
| May 12, 2026 | 120.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | 31,852,100 |
| May 11, 2026 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 65,026,900 |
| May 8, 2026 | 130.00 | 130.00 | 121.00 | 122.00 | 122.00 | -6.15% | 95,553,700 |
| May 7, 2026 | 134.00 | 135.00 | 129.00 | 130.00 | 130.00 | -2.99% | 76,419,200 |
| May 6, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 49,368,800 |
| May 5, 2026 | 134.00 | 136.00 | 131.00 | 135.00 | 135.00 | 1.50% | 83,351,400 |
| May 4, 2026 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | -0.75% | 78,973,700 |
| Apr 30, 2026 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 134,899,600 |
| Apr 29, 2026 | 133.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 123,299,400 |
| Apr 28, 2026 | 133.00 | 135.00 | 129.00 | 133.00 | 133.00 | - | 51,323,500 |
| Apr 27, 2026 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 4.72% | 79,206,200 |
| Apr 24, 2026 | 138.00 | 139.00 | 127.00 | 127.00 | 127.00 | -7.97% | 185,501,900 |
| Apr 23, 2026 | 141.00 | 145.00 | 136.00 | 138.00 | 138.00 | -0.72% | 317,980,000 |
| Apr 22, 2026 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | - | 212,053,400 |
| Apr 21, 2026 | 133.00 | 142.00 | 132.00 | 139.00 | 139.00 | 5.30% | 503,317,800 |
| Apr 20, 2026 | 133.00 | 138.00 | 132.00 | 132.00 | 132.00 | - | 187,780,100 |
| Apr 17, 2026 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 44,547,900 |
| Apr 16, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -1.49% | 74,894,000 |
| Apr 15, 2026 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 117,160,000 |
| Apr 14, 2026 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | - | 415,978,800 |
| Apr 13, 2026 | 124.00 | 136.00 | 122.00 | 135.00 | 135.00 | 8.87% | 323,581,800 |
| Apr 10, 2026 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | - | 61,509,600 |
| Apr 9, 2026 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | -2.36% | 37,726,200 |
| Apr 8, 2026 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 4.96% | 60,498,600 |
| Apr 7, 2026 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 34,432,000 |
| Apr 6, 2026 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | -2.36% | 57,373,000 |
| Apr 2, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -1.55% | 97,445,400 |
| Apr 1, 2026 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 1.57% | 133,422,400 |
| Mar 31, 2026 | 125.00 | 138.00 | 121.00 | 127.00 | 127.00 | 3.25% | 470,554,400 |
| Mar 30, 2026 | 116.00 | 125.00 | 111.00 | 123.00 | 123.00 | 6.03% | 64,348,300 |
| Mar 27, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | - | 12,731,500 |
| Mar 26, 2026 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 15,516,200 |
| Mar 25, 2026 | 113.00 | 119.00 | 112.00 | 118.00 | 118.00 | 5.36% | 36,651,400 |
| 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 |