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 |