PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 134.00
-1.00 (-0.74%)
Apr 30, 2026, 4:10 PM WIB
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 134,899,000 |
| 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 | - | 187,780,000 |
| 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% | 60,485,600 |
| 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 |
| Mar 2, 2026 | 134.00 | 139.00 | 129.00 | 131.00 | 131.00 | -3.68% | 72,539,600 |
| Feb 27, 2026 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | - | 34,368,400 |
| Feb 26, 2026 | 146.00 | 146.00 | 133.00 | 136.00 | 136.00 | -4.90% | 97,777,100 |
| Feb 25, 2026 | 141.00 | 146.00 | 139.00 | 143.00 | 143.00 | 1.42% | 62,012,000 |
| Feb 24, 2026 | 147.00 | 153.00 | 141.00 | 141.00 | 141.00 | -4.08% | 145,492,300 |
| Feb 23, 2026 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 2.08% | 114,798,900 |
| Feb 20, 2026 | 147.00 | 152.00 | 143.00 | 144.00 | 144.00 | 0.70% | 141,595,700 |
| Feb 19, 2026 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | -2.05% | 84,680,400 |
| Feb 18, 2026 | 146.00 | 166.00 | 141.00 | 146.00 | 146.00 | 10.61% | 500,483,800 |
| Feb 13, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | - | 24,171,400 |
| Feb 12, 2026 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | -0.75% | 49,247,100 |
| Feb 11, 2026 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 2.31% | 62,357,300 |
| Feb 10, 2026 | 125.00 | 133.00 | 124.00 | 130.00 | 130.00 | 3.17% | 39,772,100 |