PT Eagle High Plantations Tbk (IDX:BWPT)
Indonesia
· Delayed Price · Currency is IDR 175.00
-1.00 (-0.57%)
At close: Dec 5, 2025
IDX:BWPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 6.02% | 273,587,600 |
| Oct 8, 2025 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | -1.48% | 117,031,700 |
| Oct 7, 2025 | 133.00 | 142.00 | 126.00 | 135.00 | 135.00 | 1.50% | 341,905,200 |
| Oct 6, 2025 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | -2.21% | 95,381,700 |
| Oct 3, 2025 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | -0.73% | 64,954,300 |
| Oct 2, 2025 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | -0.72% | 86,565,600 |
| Oct 1, 2025 | 135.00 | 146.00 | 131.00 | 138.00 | 138.00 | 0.73% | 448,483,700 |
| Sep 30, 2025 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | -4.20% | 201,775,800 |
| Sep 29, 2025 | 150.00 | 151.00 | 139.00 | 143.00 | 143.00 | -4.03% | 286,010,200 |
| Sep 26, 2025 | 153.00 | 156.00 | 147.00 | 149.00 | 149.00 | -1.32% | 160,724,500 |
| Sep 25, 2025 | 154.00 | 161.00 | 150.00 | 151.00 | 151.00 | -0.66% | 205,395,500 |
| Sep 24, 2025 | 157.00 | 165.00 | 152.00 | 152.00 | 152.00 | -2.56% | 439,189,400 |
| Sep 23, 2025 | 151.00 | 158.00 | 145.00 | 156.00 | 156.00 | 4.70% | 337,702,400 |
| Sep 22, 2025 | 149.00 | 154.00 | 146.00 | 149.00 | 149.00 | 0.68% | 167,077,700 |
| Sep 19, 2025 | 153.00 | 156.00 | 147.00 | 148.00 | 148.00 | -4.52% | 221,145,800 |
| Sep 18, 2025 | 150.00 | 170.00 | 149.00 | 155.00 | 155.00 | 8.39% | 1,248,091,000 |
| Sep 17, 2025 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | -2.72% | 44,157,600 |
| Sep 16, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -3.29% | 47,341,400 |
| Sep 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 3.40% | 61,746,500 |
| Sep 12, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 2.08% | 30,399,400 |
| Sep 11, 2025 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | -8.86% | 90,690,100 |
| Sep 10, 2025 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 9.72% | 16,579,970,000 |
| Sep 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -9.43% | 89,279,500 |
| Aug 22, 2025 | 152.00 | 167.00 | 150.00 | 159.00 | 159.00 | 2.58% | 1,139,492,000 |
| Aug 20, 2025 | 134.00 | 172.00 | 129.00 | 155.00 | 155.00 | 19.23% | 3,075,137,000 |
| Aug 19, 2025 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 6.56% | 545,382,300 |
| Aug 15, 2025 | 135.00 | 136.00 | 122.00 | 122.00 | 122.00 | -8.96% | 592,543,400 |
| Aug 14, 2025 | 119.00 | 135.00 | 119.00 | 134.00 | 134.00 | 13.56% | 1,430,640,000 |
| Aug 13, 2025 | 118.00 | 124.00 | 115.00 | 118.00 | 118.00 | 0.85% | 315,088,800 |
| Aug 12, 2025 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 177,565,100 |
| Aug 11, 2025 | 118.00 | 126.00 | 117.00 | 120.00 | 120.00 | 3.45% | 382,024,600 |
| Aug 8, 2025 | 120.00 | 120.00 | 114.00 | 116.00 | 116.00 | -2.52% | 211,595,200 |
| Aug 7, 2025 | 122.00 | 126.00 | 118.00 | 119.00 | 119.00 | -0.83% | 393,011,800 |
| Aug 6, 2025 | 115.00 | 124.00 | 111.00 | 120.00 | 120.00 | 5.26% | 636,356,200 |
| Aug 5, 2025 | 120.00 | 120.00 | 112.00 | 114.00 | 114.00 | -3.39% | 214,679,300 |
| Aug 4, 2025 | 120.00 | 127.00 | 111.00 | 118.00 | 118.00 | -0.84% | 587,962,800 |
| Aug 1, 2025 | 116.00 | 125.00 | 115.00 | 119.00 | 119.00 | 4.39% | 475,323,200 |
| Jul 31, 2025 | 130.00 | 131.00 | 110.00 | 114.00 | 114.00 | -10.94% | 954,528,500 |
| Jul 30, 2025 | 116.00 | 137.00 | 112.00 | 128.00 | 128.00 | 14.29% | 1,938,268,000 |
| Jul 29, 2025 | 101.00 | 114.00 | 99.00 | 112.00 | 112.00 | 10.89% | 590,968,900 |
| Jul 28, 2025 | 98.00 | 103.00 | 95.00 | 101.00 | 101.00 | 4.12% | 235,461,100 |
| Jul 25, 2025 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 129,193,200 |
| Jul 24, 2025 | 93.00 | 104.00 | 93.00 | 100.00 | 100.00 | 9.89% | 523,196,000 |
| Jul 23, 2025 | 97.00 | 104.00 | 87.00 | 91.00 | 91.00 | -5.21% | 534,904,000 |
| Jul 22, 2025 | 110.00 | 133.00 | 94.00 | 96.00 | 96.00 | -11.93% | 1,706,682,000 |
| Jul 21, 2025 | 81.00 | 109.00 | 81.00 | 109.00 | 109.00 | 34.57% | 1,072,330,000 |
| Jul 18, 2025 | 67.00 | 86.00 | 67.00 | 81.00 | 81.00 | 20.90% | 834,648,800 |
| Jul 17, 2025 | 63.00 | 67.00 | 62.00 | 67.00 | 67.00 | 8.06% | 91,926,600 |
| Jul 16, 2025 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1.64% | 23,506,900 |
| Jul 15, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 14,117,100 |
| Jul 14, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 11,526,200 |
| Jul 11, 2025 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | -3.13% | 18,922,600 |
| Jul 10, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 3.23% | 16,073,300 |
| Jul 9, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 3.33% | 22,548,200 |
| Jul 8, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 5,021,600 |
| Jul 7, 2025 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | - | 6,162,900 |
| Jul 4, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 3,270,500 |
| Jul 3, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | 4,146,900 |
| Jul 2, 2025 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | -1.64% | 8,642,900 |