PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia · Delayed Price · Currency is IDR 113.00
-9.00 (-7.38%)
Sep 22, 2026, 3:30 PM WIB
IDX:BWPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 124.00 | 124.00 | 113.00 | 114.00 | - | -6.56% | 218,099,100 |
| 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 |
| 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 |