PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia
· Delayed Price · Currency is IDR 123.00
-8.00 (-6.11%)
At close: Mar 9, 2026
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 128.00 | 128.00 | 119.00 | 125.00 | - | -4.58% | 65,224,400 |
| 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 |
| Feb 9, 2026 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | - | 29,817,100 |
| Feb 6, 2026 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | -3.08% | 36,048,600 |
| Feb 5, 2026 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.26% | 35,313,100 |
| Feb 4, 2026 | 133.00 | 137.00 | 131.00 | 133.00 | 133.00 | - | 40,291,500 |
| Feb 3, 2026 | 125.00 | 135.00 | 121.00 | 133.00 | 133.00 | 8.13% | 80,061,500 |
| Feb 2, 2026 | 140.00 | 140.00 | 121.00 | 123.00 | 123.00 | -12.14% | 107,763,200 |
| Jan 30, 2026 | 140.00 | 144.00 | 134.00 | 140.00 | 140.00 | 4.48% | 69,832,900 |
| Jan 29, 2026 | 137.00 | 139.00 | 119.00 | 134.00 | 134.00 | -3.60% | 180,125,600 |
| Jan 28, 2026 | 152.00 | 153.00 | 133.00 | 139.00 | 139.00 | -9.74% | 270,829,700 |
| Jan 27, 2026 | 151.00 | 159.00 | 149.00 | 154.00 | 154.00 | 3.36% | 144,740,500 |
| Jan 26, 2026 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | -1.32% | 102,017,300 |
| Jan 23, 2026 | 156.00 | 158.00 | 148.00 | 151.00 | 151.00 | -2.58% | 120,061,300 |
| Jan 22, 2026 | 155.00 | 160.00 | 153.00 | 155.00 | 155.00 | 1.31% | 157,228,400 |
| Jan 21, 2026 | 159.00 | 160.00 | 151.00 | 153.00 | 153.00 | -3.77% | 210,662,500 |
| Jan 20, 2026 | 163.00 | 164.00 | 157.00 | 159.00 | 159.00 | -2.45% | 255,324,300 |
| Jan 19, 2026 | 148.00 | 166.00 | 147.00 | 163.00 | 163.00 | 12.41% | 965,498,900 |
| Jan 15, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.68% | 90,835,100 |
| Jan 14, 2026 | 147.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2.76% | 109,423,800 |
| Jan 13, 2026 | 144.00 | 148.00 | 143.00 | 145.00 | 145.00 | 1.40% | 116,050,700 |
| Jan 12, 2026 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | -1.38% | 101,100,500 |
| Jan 9, 2026 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 67,051,500 |
| Jan 8, 2026 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | -0.68% | 57,838,500 |
| Jan 7, 2026 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | -4.55% | 109,009,600 |
| Jan 6, 2026 | 151.00 | 157.00 | 148.00 | 154.00 | 154.00 | 2.67% | 139,919,600 |
| Jan 5, 2026 | 145.00 | 152.00 | 143.00 | 150.00 | 150.00 | 3.45% | 120,778,000 |
| Jan 2, 2026 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 1.40% | 51,092,700 |
| Dec 30, 2025 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -3.38% | 77,061,900 |
| Dec 29, 2025 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 5.71% | 74,199,900 |
| Dec 24, 2025 | 144.00 | 146.00 | 139.00 | 140.00 | 140.00 | -2.10% | 74,168,500 |
| Dec 23, 2025 | 143.00 | 144.00 | 139.00 | 143.00 | 143.00 | 0.70% | 69,869,200 |
| Dec 22, 2025 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | - | 72,789,600 |
| Dec 19, 2025 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | -1.39% | 88,537,600 |
| Dec 18, 2025 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | -2.04% | 89,214,600 |
| Dec 17, 2025 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | -2.00% | 100,158,900 |
| Dec 16, 2025 | 148.00 | 153.00 | 144.00 | 150.00 | 150.00 | 1.35% | 150,693,300 |
| Dec 15, 2025 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | -3.27% | 127,144,000 |
| Dec 12, 2025 | 158.00 | 162.00 | 150.00 | 153.00 | 153.00 | -3.16% | 258,783,300 |
| Dec 11, 2025 | 164.00 | 168.00 | 156.00 | 158.00 | 158.00 | -3.66% | 235,015,400 |
| Dec 10, 2025 | 175.00 | 177.00 | 161.00 | 164.00 | 164.00 | -5.75% | 403,755,400 |
| Dec 9, 2025 | 176.00 | 183.00 | 172.00 | 174.00 | 174.00 | - | 378,086,700 |
| Dec 8, 2025 | 176.00 | 179.00 | 168.00 | 174.00 | 174.00 | -0.57% | 262,266,900 |
| Dec 5, 2025 | 180.00 | 186.00 | 173.00 | 175.00 | 175.00 | -0.57% | 726,563,500 |
| Dec 4, 2025 | 162.00 | 183.00 | 159.00 | 176.00 | 176.00 | 9.32% | 1,046,052,000 |
| Dec 3, 2025 | 169.00 | 170.00 | 161.00 | 161.00 | 161.00 | -3.59% | 181,125,600 |
| Dec 2, 2025 | 166.00 | 175.00 | 163.00 | 167.00 | 167.00 | 0.60% | 332,817,600 |
| Dec 1, 2025 | 168.00 | 168.00 | 158.00 | 166.00 | 166.00 | -1.19% | 352,344,600 |
| Nov 28, 2025 | 175.00 | 193.00 | 166.00 | 168.00 | 168.00 | -1.18% | 1,693,520,000 |
| Nov 27, 2025 | 161.00 | 170.00 | 155.00 | 170.00 | 170.00 | 6.25% | 796,002,100 |
| Nov 26, 2025 | 159.00 | 164.00 | 156.00 | 160.00 | 160.00 | 0.63% | 242,426,100 |
| Nov 25, 2025 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | -3.05% | 277,994,500 |
| Nov 24, 2025 | 151.00 | 167.00 | 150.00 | 164.00 | 164.00 | 10.07% | 1,132,828,000 |
| Nov 21, 2025 | 149.00 | 157.00 | 148.00 | 149.00 | 149.00 | 1.36% | 368,457,100 |
| Nov 20, 2025 | 146.00 | 155.00 | 145.00 | 147.00 | 147.00 | 2.08% | 270,712,900 |
| Nov 19, 2025 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 52,268,900 |
| Nov 18, 2025 | 142.00 | 147.00 | 142.00 | 144.00 | 144.00 | 1.41% | 90,734,600 |
| Nov 17, 2025 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | -0.70% | 51,693,000 |
| Nov 14, 2025 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -1.38% | 73,173,800 |
| Nov 13, 2025 | 152.00 | 153.00 | 143.00 | 145.00 | 145.00 | -3.33% | 105,864,000 |
| Nov 12, 2025 | 149.00 | 159.00 | 148.00 | 150.00 | 150.00 | 2.04% | 418,982,800 |
| Nov 11, 2025 | 144.00 | 150.00 | 141.00 | 147.00 | 147.00 | 2.80% | 253,284,200 |
| Nov 10, 2025 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 1.42% | 57,908,500 |
| Nov 7, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 41,682,800 |
| Nov 6, 2025 | 141.00 | 147.00 | 140.00 | 141.00 | 141.00 | - | 74,076,200 |
| Nov 5, 2025 | 140.00 | 144.00 | 138.00 | 141.00 | 141.00 | 0.71% | 63,085,800 |
| Nov 4, 2025 | 144.00 | 146.00 | 138.00 | 140.00 | 140.00 | -2.78% | 184,576,300 |
| Nov 3, 2025 | 153.00 | 155.00 | 144.00 | 144.00 | 144.00 | -5.26% | 155,787,300 |
| Oct 31, 2025 | 152.00 | 159.00 | 149.00 | 152.00 | 152.00 | 0.66% | 323,898,500 |
| Oct 30, 2025 | 141.00 | 159.00 | 140.00 | 151.00 | 151.00 | 7.86% | 394,100,500 |
| Oct 29, 2025 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1.45% | 73,890,600 |
| Oct 28, 2025 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | -2.13% | 97,501,900 |
| Oct 27, 2025 | 151.00 | 153.00 | 137.00 | 141.00 | 141.00 | -6.62% | 315,271,500 |
| Oct 24, 2025 | 162.00 | 163.00 | 149.00 | 151.00 | 151.00 | -5.03% | 264,077,500 |
| Oct 23, 2025 | 151.00 | 164.00 | 151.00 | 159.00 | 159.00 | 5.30% | 465,675,600 |
| Oct 22, 2025 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | -1.95% | 185,339,900 |
| Oct 21, 2025 | 156.00 | 162.00 | 153.00 | 154.00 | 154.00 | -1.28% | 256,332,100 |
| Oct 20, 2025 | 149.00 | 162.00 | 146.00 | 156.00 | 156.00 | 3.31% | 378,488,500 |
| Oct 17, 2025 | 174.00 | 179.00 | 151.00 | 151.00 | 151.00 | -14.69% | 1,348,796,000 |
| Oct 16, 2025 | 147.00 | 178.00 | 145.00 | 177.00 | 177.00 | 21.23% | 1,783,841,000 |
| Oct 15, 2025 | 146.00 | 155.00 | 142.00 | 146.00 | 146.00 | 1.39% | 357,155,700 |
| Oct 14, 2025 | 163.00 | 168.00 | 137.00 | 144.00 | 144.00 | -10.00% | 865,580,100 |
| Oct 13, 2025 | 136.00 | 172.00 | 135.00 | 160.00 | 160.00 | 15.11% | 2,127,141,000 |
| Oct 10, 2025 | 145.00 | 146.00 | 137.00 | 139.00 | 139.00 | -1.42% | 156,954,400 |