PT Eagle High Plantations Tbk (BWPT.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
As of 11:38AM WIB. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,467,400 |
| May 06, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 14,685,100 |
| May 03, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,727,800 |
| May 02, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 9,744,900 |
| Apr 30, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 19,222,800 |
| Apr 29, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 4,779,400 |
| Apr 26, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 5,153,400 |
| Apr 25, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,596,200 |
| Apr 24, 2024 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 4,109,200 |
| Apr 23, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 9,185,400 |
| Apr 22, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 7,932,200 |
| Apr 19, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 21,461,500 |
| Apr 18, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 8,161,700 |
| Apr 17, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,308,900 |
| Apr 16, 2024 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | 19,450,000 |
| Apr 05, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 8,070,800 |
| Apr 04, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 17,735,200 |
| Apr 03, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 21,967,100 |
| Apr 02, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 9,949,100 |
| Apr 01, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 12,535,100 |
| Mar 28, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 33,404,600 |
| Mar 27, 2024 | 50.00 | 57.00 | 50.00 | 56.00 | 56.00 | 7,029,400 |
| Mar 26, 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 16,801,500 |
| Mar 25, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 7,294,500 |
| Mar 22, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 12,921,100 |
| Mar 21, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 15,217,500 |
| Mar 20, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 15,855,800 |
| Mar 19, 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 29,029,700 |
| Mar 18, 2024 | 55.00 | 60.00 | 55.00 | 58.00 | 58.00 | 85,612,900 |
| Mar 15, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 26,066,300 |
| Mar 14, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 15,693,600 |
| Mar 13, 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 49,147,600 |
| Mar 08, 2024 | 59.00 | 59.00 | 56.00 | 56.00 | 56.00 | 32,935,100 |
| Mar 07, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 39,710,000 |
| Mar 06, 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 35,049,900 |
| Mar 05, 2024 | 61.00 | 63.00 | 54.00 | 55.00 | 55.00 | 150,616,300 |
| Mar 04, 2024 | 58.00 | 70.00 | 54.00 | 61.00 | 61.00 | 733,030,600 |
| Mar 01, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,899,000 |
| Feb 29, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,894,000 |
| Feb 28, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 5,612,400 |
| Feb 27, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,930,800 |
| Feb 26, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,114,700 |
| Feb 23, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 777,300 |
| Feb 22, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 3,386,300 |
| Feb 21, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,063,500 |
| Feb 20, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 11,139,000 |
| Feb 19, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 8,306,500 |
| Feb 16, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,292,400 |
| Feb 15, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 10,556,000 |
| Feb 13, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 7,027,700 |
| Feb 12, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,972,500 |
| Feb 07, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,789,600 |
| Feb 06, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,702,200 |
| Feb 05, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,312,100 |
| Feb 02, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,094,400 |
| Feb 01, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,157,200 |
| Jan 31, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 3,480,900 |
| Jan 30, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 9,365,300 |
| Jan 29, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 18,035,400 |
| Jan 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 7,800,500 |
| Jan 25, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 61,123,000 |
| Jan 24, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 15,246,800 |
| Jan 23, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 7,172,800 |
| Jan 22, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,144,100 |
| Jan 19, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,981,500 |
| Jan 18, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 3,185,500 |
| Jan 17, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 7,827,300 |
| Jan 16, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 4,484,800 |
| Jan 15, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,952,600 |
| Jan 12, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 7,459,300 |
| Jan 11, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,418,600 |
| Jan 10, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 15,281,900 |
| Jan 09, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 5,510,900 |
| Jan 08, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 1,740,400 |
| Jan 05, 2024 | 54.00 | 55.00 | 53.00 | 53.00 | 53.00 | 11,355,000 |
| Jan 04, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 14,220,800 |
| Jan 03, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 11,676,500 |
| Jan 02, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,148,000 |
| Dec 29, 2023 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,582,800 |
| Dec 28, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,580,600 |
| Dec 27, 2023 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 4,200,200 |
| Dec 22, 2023 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 2,300,300 |
| Dec 21, 2023 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2,605,500 |
| Dec 20, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,628,900 |
| Dec 19, 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 7,602,900 |
| Dec 18, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 1,564,700 |
| Dec 15, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,169,500 |
| Dec 14, 2023 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,472,500 |
| Dec 13, 2023 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 12,531,000 |
| Dec 12, 2023 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 35,764,000 |
| Dec 11, 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 14,882,400 |
| Dec 08, 2023 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 17,134,700 |
| Dec 07, 2023 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 17,743,200 |
| Dec 06, 2023 | 55.00 | 59.00 | 54.00 | 55.00 | 55.00 | 56,531,500 |
| Dec 05, 2023 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,309,000 |
| Dec 04, 2023 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 18,296,100 |
| Dec 01, 2023 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3,182,100 |
| Nov 30, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 7,947,700 |
| Nov 29, 2023 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 6,526,700 |
| Nov 28, 2023 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3,340,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.