PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 93.00
+3.00 (3.33%)
Aug 12, 2026, 4:14 PM WIB
IDX:BWPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 90.00 | 92.00 | 90.00 | 91.00 | - | 1.11% | 9,413,600 |
| Aug 11, 2026 | 97.00 | 98.00 | 89.00 | 90.00 | 90.00 | -6.25% | 268,398,800 |
| Aug 10, 2026 | 92.00 | 98.00 | 91.00 | 96.00 | 96.00 | 4.35% | 376,333,500 |
| Aug 7, 2026 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 181,069,100 |
| Aug 6, 2026 | 90.00 | 97.00 | 89.00 | 92.00 | 92.00 | 2.22% | 426,636,000 |
| Aug 5, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 131,385,300 |
| Aug 4, 2026 | 88.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 162,888,000 |
| Aug 3, 2026 | 90.00 | 96.00 | 86.00 | 88.00 | 88.00 | -1.12% | 710,490,100 |
| Jul 31, 2026 | 83.00 | 94.00 | 80.00 | 89.00 | 89.00 | 11.25% | 1,117,656,000 |
| Jul 30, 2026 | 76.00 | 81.00 | 76.00 | 80.00 | 80.00 | 5.26% | 108,412,100 |
| Jul 29, 2026 | 78.00 | 79.00 | 74.00 | 76.00 | 76.00 | -2.56% | 80,790,700 |
| Jul 28, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 35,228,200 |
| Jul 27, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 46,605,000 |
| Jul 24, 2026 | 81.00 | 81.00 | 77.00 | 79.00 | 79.00 | -3.66% | 101,377,600 |
| Jul 23, 2026 | 80.00 | 84.00 | 80.00 | 82.00 | 82.00 | 2.50% | 127,830,800 |
| Jul 22, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -2.44% | 121,075,700 |
| Jul 21, 2026 | 78.00 | 83.00 | 77.00 | 82.00 | 82.00 | 5.13% | 147,796,900 |
| Jul 20, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 46,057,700 |
| Jul 17, 2026 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 35,429,800 |
| Jul 16, 2026 | 75.00 | 78.00 | 74.00 | 77.00 | 77.00 | 2.67% | 82,095,800 |
| Jul 15, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 28,677,900 |
| Jul 14, 2026 | 74.00 | 77.00 | 74.00 | 75.00 | 75.00 | 1.35% | 48,585,500 |
| Jul 13, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 46,739,000 |
| Jul 10, 2026 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 46,106,400 |
| Jul 9, 2026 | 74.00 | 78.00 | 72.00 | 78.00 | 78.00 | 6.85% | 76,495,900 |
| Jul 8, 2026 | 76.00 | 77.00 | 73.00 | 73.00 | 73.00 | -3.95% | 45,222,400 |
| Jul 7, 2026 | 75.00 | 77.00 | 73.00 | 76.00 | 76.00 | 1.33% | 58,040,600 |
| Jul 6, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 1.35% | 43,649,300 |
| Jul 3, 2026 | 74.00 | 76.00 | 73.00 | 74.00 | 74.00 | 1.37% | 50,844,300 |
| Jul 2, 2026 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 52,889,700 |
| Jul 1, 2026 | 74.00 | 76.00 | 72.00 | 75.00 | 75.00 | 2.74% | 26,247,000 |
| Jun 30, 2026 | 75.00 | 75.00 | 70.00 | 73.00 | 73.00 | -2.67% | 54,243,800 |
| Jun 29, 2026 | 73.00 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 56,360,600 |
| Jun 26, 2026 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 84,115,000 |
| Jun 25, 2026 | 72.00 | 78.00 | 72.00 | 77.00 | 77.00 | 4.05% | 48,169,800 |
| Jun 24, 2026 | 80.00 | 82.00 | 73.00 | 74.00 | 74.00 | -7.50% | 132,346,800 |
| Jun 23, 2026 | 81.00 | 81.00 | 77.00 | 80.00 | 80.00 | - | 75,445,200 |
| Jun 22, 2026 | 81.00 | 83.00 | 77.00 | 80.00 | 80.00 | - | 145,479,600 |
| Jun 19, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 2.56% | 45,397,700 |
| Jun 18, 2026 | 78.00 | 80.00 | 75.00 | 78.00 | 78.00 | 1.30% | 51,450,100 |
| Jun 17, 2026 | 81.00 | 81.00 | 77.00 | 77.00 | 77.00 | -1.28% | 79,400,900 |
| Jun 15, 2026 | 75.00 | 81.00 | 75.00 | 78.00 | 78.00 | 5.41% | 133,533,100 |
| Jun 12, 2026 | 73.00 | 81.00 | 72.00 | 74.00 | 74.00 | 2.78% | 242,215,100 |
| Jun 11, 2026 | 74.00 | 76.00 | 70.00 | 72.00 | 72.00 | -1.37% | 41,158,000 |
| Jun 10, 2026 | 71.00 | 75.00 | 67.00 | 73.00 | 73.00 | 5.80% | 127,016,200 |
| Jun 9, 2026 | 65.00 | 71.00 | 63.00 | 69.00 | 69.00 | 6.15% | 94,992,000 |
| Jun 8, 2026 | 66.00 | 68.00 | 60.00 | 65.00 | 65.00 | -1.52% | 110,164,200 |
| Jun 5, 2026 | 71.00 | 72.00 | 64.00 | 66.00 | 66.00 | -7.04% | 72,727,800 |
| Jun 4, 2026 | 73.00 | 75.00 | 68.00 | 71.00 | 71.00 | -5.33% | 69,848,400 |
| Jun 3, 2026 | 83.00 | 83.00 | 71.00 | 75.00 | 75.00 | -8.54% | 75,497,600 |