PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 77.00
-3.00 (-3.75%)
Oct 30, 2026, 4:13 PM WIB
IDX:BWPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.00 | 81.00 | 75.00 | 77.00 | 77.00 | -3.75% | 64,978,700 |
| Oct 29, 2026 | 88.00 | 89.00 | 79.00 | 80.00 | 80.00 | -4.76% | 59,721,700 |
| Oct 28, 2026 | 83.00 | 86.00 | 80.00 | 84.00 | 84.00 | 2.44% | 82,625,600 |
| Oct 27, 2026 | 88.00 | 92.00 | 82.00 | 82.00 | 82.00 | -6.82% | 92,168,400 |
| Oct 26, 2026 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | -2.22% | 60,454,200 |
| Oct 23, 2026 | 88.00 | 91.00 | 86.00 | 90.00 | 90.00 | 3.45% | 100,640,100 |
| Oct 22, 2026 | 83.00 | 91.00 | 80.00 | 87.00 | 87.00 | 3.57% | 110,987,000 |
| Oct 21, 2026 | 87.00 | 88.00 | 81.00 | 84.00 | 84.00 | -1.18% | 66,315,000 |
| Oct 20, 2026 | 77.00 | 86.00 | 77.00 | 85.00 | 85.00 | 7.59% | 117,764,700 |
| Oct 19, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.95% | 33,197,900 |
| Oct 16, 2026 | 84.00 | 87.00 | 84.00 | 84.00 | 84.00 | -14.29% | 83,367,700 |
| Oct 15, 2026 | 99.00 | 100.00 | 96.00 | 98.00 | 98.00 | -2.97% | 60,169,000 |
| Oct 14, 2026 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 44,185,200 |
| Oct 13, 2026 | 100.00 | 102.00 | 95.00 | 101.00 | 101.00 | 1.00% | 64,745,000 |
| Oct 12, 2026 | 105.00 | 107.00 | 99.00 | 100.00 | 100.00 | -4.76% | 49,598,000 |
| 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 |