PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 100.00
-5.00 (-4.76%)
Oct 12, 2026, 4:14 PM WIB
IDX:BWPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 105.00 | 107.00 | 99.00 | 100.00 | 100.00 | -4.76% | 49,618,000 |
| Oct 9, 2026 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | 0.96% | 38,925,800 |
| Oct 8, 2026 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | -1.89% | 41,893,600 |
| Oct 7, 2026 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | -2.75% | 52,929,800 |
| Oct 6, 2026 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 3.81% | 55,274,200 |
| Oct 5, 2026 | 104.00 | 106.00 | 101.00 | 105.00 | 105.00 | 1.94% | 48,681,600 |
| Oct 2, 2026 | 100.00 | 104.00 | 98.00 | 103.00 | 103.00 | 1.98% | 67,208,100 |
| Oct 1, 2026 | 103.00 | 105.00 | 99.00 | 101.00 | 101.00 | -1.94% | 76,137,400 |
| Sep 30, 2026 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | -2.83% | 93,598,600 |
| Sep 29, 2026 | 108.00 | 109.00 | 101.00 | 106.00 | 106.00 | -1.85% | 132,623,200 |
| Sep 28, 2026 | 113.00 | 115.00 | 107.00 | 108.00 | 108.00 | -3.57% | 126,482,700 |
| Sep 25, 2026 | 119.00 | 120.00 | 112.00 | 112.00 | 112.00 | -5.88% | 141,606,600 |
| Sep 24, 2026 | 118.00 | 128.00 | 115.00 | 119.00 | 119.00 | 1.71% | 446,774,100 |
| Sep 23, 2026 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | 3.54% | 108,245,700 |
| Sep 22, 2026 | 124.00 | 124.00 | 112.00 | 113.00 | 113.00 | -7.38% | 258,079,200 |
| Sep 21, 2026 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 1.67% | 113,132,300 |
| Sep 18, 2026 | 124.00 | 128.00 | 120.00 | 120.00 | 120.00 | -3.23% | 206,387,300 |
| Sep 17, 2026 | 119.00 | 127.00 | 118.00 | 124.00 | 124.00 | 3.33% | 168,000,300 |
| Sep 16, 2026 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 106,964,400 |
| Sep 15, 2026 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | -3.15% | 111,212,800 |
| Sep 14, 2026 | 126.00 | 130.00 | 120.00 | 127.00 | 127.00 | 1.60% | 391,258,200 |
| Sep 11, 2026 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | -1.57% | 261,308,700 |
| Sep 10, 2026 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | -3.79% | 278,903,600 |
| Sep 9, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.22% | 371,796,900 |
| Sep 8, 2026 | 130.00 | 135.00 | 127.00 | 135.00 | 135.00 | 7.14% | 566,186,600 |
| Sep 7, 2026 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | -3.08% | 223,036,800 |
| Sep 4, 2026 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 0.78% | 339,697,200 |
| Sep 3, 2026 | 135.00 | 137.00 | 127.00 | 129.00 | 129.00 | -2.27% | 1,039,161,400 |
| Sep 2, 2026 | 109.00 | 142.00 | 109.00 | 132.00 | 132.00 | 21.10% | 3,603,237,000 |
| Sep 1, 2026 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | 0.93% | 163,328,300 |
| Aug 31, 2026 | 107.00 | 111.00 | 104.00 | 108.00 | 108.00 | 0.93% | 291,048,400 |
| Aug 28, 2026 | 104.00 | 113.00 | 102.00 | 107.00 | 107.00 | 4.90% | 618,699,600 |
| Aug 27, 2026 | 95.00 | 103.00 | 95.00 | 102.00 | 102.00 | 6.25% | 394,011,900 |
| Aug 26, 2026 | 107.00 | 107.00 | 96.00 | 96.00 | 96.00 | -10.28% | 535,189,100 |
| Aug 24, 2026 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | -3.60% | 254,608,000 |
| Aug 21, 2026 | 113.00 | 118.00 | 109.00 | 111.00 | 111.00 | -0.89% | 728,930,300 |
| Aug 20, 2026 | 93.00 | 117.00 | 92.00 | 112.00 | 112.00 | 21.74% | 2,117,744,700 |
| Aug 19, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -1.08% | 117,702,700 |
| Aug 18, 2026 | 90.00 | 94.00 | 90.00 | 93.00 | 93.00 | 4.49% | 146,840,400 |
| Aug 14, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 72,890,700 |
| Aug 13, 2026 | 93.00 | 93.00 | 88.00 | 89.00 | 89.00 | -4.30% | 95,638,900 |
| Aug 12, 2026 | 90.00 | 94.00 | 89.00 | 93.00 | 93.00 | 3.33% | 88,964,200 |
| 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% | 1,117,656,700 |