PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 82.00
+2.00 (2.50%)
Jul 23, 2026, 3:49 PM WIB
IDX:BWPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 80.00 | 84.00 | 80.00 | 82.00 | - | 2.50% | 87,081,400 |
| 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 |
| Jun 2, 2026 | 84.00 | 86.00 | 80.00 | 82.00 | 82.00 | -1.20% | 35,515,300 |
| May 29, 2026 | 87.00 | 88.00 | 81.00 | 83.00 | 83.00 | -3.49% | 60,108,100 |
| May 26, 2026 | 90.00 | 94.00 | 86.00 | 86.00 | 86.00 | -3.37% | 53,356,900 |
| May 25, 2026 | 87.00 | 93.00 | 84.00 | 89.00 | 89.00 | 2.30% | 52,004,700 |
| May 22, 2026 | 85.00 | 90.00 | 80.00 | 87.00 | 87.00 | 3.57% | 88,564,100 |
| 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 |