PT Eagle High Plantations Tbk. BWPT

IDX · Indonesia · Process Industries

IDR 101.00-2.00 (-1.94%)

Market closed· Oct 1, 2026, 9:13 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 99.00	76.14M
2026-09-30	IDR 103.00	-2.83%	IDR 109.00	IDR 111.00	IDR 102.00	93.60M
2026-09-29	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 101.00	132.62M
2026-09-28	IDR 108.00	-3.57%	IDR 113.00	IDR 115.00	IDR 107.00	126.48M
2026-09-25	IDR 112.00	-5.88%	IDR 119.00	IDR 120.00	IDR 112.00	141.61M
2026-09-24	IDR 119.00	+1.71%	IDR 118.00	IDR 128.00	IDR 115.00	446.77M
2026-09-23	IDR 117.00	+3.54%	IDR 113.00	IDR 118.00	IDR 111.00	108.25M
2026-09-22	IDR 113.00	-7.38%	IDR 124.00	IDR 124.00	IDR 112.00	258.08M
2026-09-21	IDR 122.00	+1.67%	IDR 122.00	IDR 126.00	IDR 120.00	113.13M
2026-09-18	IDR 120.00	-3.23%	IDR 124.00	IDR 128.00	IDR 120.00	206.39M
2026-09-17	IDR 124.00	+3.33%	IDR 119.00	IDR 127.00	IDR 118.00	168.00M
2026-09-16	IDR 120.00	-2.44%	IDR 124.00	IDR 126.00	IDR 120.00	106.96M
2026-09-15	IDR 123.00	-3.15%	IDR 127.00	IDR 128.00	IDR 123.00	111.21M
2026-09-14	IDR 127.00	+1.60%	IDR 126.00	IDR 130.00	IDR 120.00	391.26M
2026-09-11	IDR 125.00	-1.57%	IDR 125.00	IDR 129.00	IDR 120.00	261.31M
2026-09-10	IDR 127.00	-3.79%	IDR 134.00	IDR 136.00	IDR 127.00	278.90M
2026-09-09	IDR 132.00	-2.22%	IDR 136.00	IDR 137.00	IDR 131.00	371.80M
2026-09-08	IDR 135.00	+7.14%	IDR 130.00	IDR 135.00	IDR 127.00	566.19M
2026-09-07	IDR 126.00	-3.08%	IDR 130.00	IDR 131.00	IDR 126.00	223.04M
2026-09-04	IDR 130.00	+0.78%	IDR 130.00	IDR 133.00	IDR 127.00	339.70M
2026-09-03	IDR 129.00	-2.27%	IDR 135.00	IDR 137.00	IDR 127.00	1.04B
2026-09-02	IDR 132.00	+21.10%	IDR 109.00	IDR 142.00	IDR 109.00	3.60B
2026-09-01	IDR 109.00	+0.93%	IDR 108.00	IDR 109.00	IDR 105.00	163.33M
2026-08-31	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 104.00	291.05M
2026-08-28	IDR 107.00	+4.90%	IDR 104.00	IDR 113.00	IDR 102.00	618.70M
2026-08-27	IDR 102.00	+6.25%	IDR 95.00	IDR 103.00	IDR 95.00	394.01M
2026-08-26	IDR 96.00	-10.28%	IDR 107.00	IDR 107.00	IDR 96.00	535.19M
2026-08-24	IDR 107.00	-3.60%	IDR 111.00	IDR 112.00	IDR 106.00	254.61M
2026-08-21	IDR 111.00	-0.89%	IDR 113.00	IDR 118.00	IDR 109.00	728.93M
2026-08-20	IDR 112.00	+21.74%	IDR 93.00	IDR 117.00	IDR 92.00	2.12B
2026-08-19	IDR 92.00	-1.08%	IDR 94.00	IDR 95.00	IDR 92.00	117.70M
2026-08-18	IDR 93.00	+4.49%	IDR 90.00	IDR 94.00	IDR 90.00	146.84M
2026-08-14	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	72.89M
2026-08-13	IDR 89.00	-4.30%	IDR 93.00	IDR 93.00	IDR 88.00	95.64M
2026-08-12	IDR 93.00	+3.33%	IDR 90.00	IDR 94.00	IDR 89.00	88.96M
2026-08-11	IDR 90.00	-6.25%	IDR 97.00	IDR 98.00	IDR 89.00	268.40M
2026-08-10	IDR 96.00	+4.35%	IDR 92.00	IDR 98.00	IDR 91.00	376.33M
2026-08-07	IDR 92.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	181.07M
2026-08-06	IDR 92.00	+2.22%	IDR 90.00	IDR 97.00	IDR 89.00	426.64M
2026-08-05	IDR 90.00	+1.12%	IDR 91.00	IDR 92.00	IDR 89.00	131.39M
2026-08-04	IDR 89.00	+1.14%	IDR 88.00	IDR 93.00	IDR 88.00	162.89M
2026-08-03	IDR 88.00	-1.12%	IDR 90.00	IDR 96.00	IDR 86.00	710.49M
2026-07-31	IDR 89.00	+11.25%	IDR 83.00	IDR 94.00	IDR 80.00	1.12B
2026-07-30	IDR 80.00	+5.26%	IDR 76.00	IDR 81.00	IDR 76.00	108.41M
2026-07-29	IDR 76.00	-2.56%	IDR 78.00	IDR 79.00	IDR 74.00	80.79M
2026-07-28	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	35.23M
2026-07-27	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	46.61M
2026-07-24	IDR 79.00	-3.66%	IDR 81.00	IDR 81.00	IDR 77.00	101.38M
2026-07-23	IDR 82.00	+2.50%	IDR 80.00	IDR 84.00	IDR 80.00	127.83M
2026-07-22	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 78.00	121.08M
2026-07-21	IDR 82.00	+5.13%	IDR 78.00	IDR 83.00	IDR 77.00	147.80M
2026-07-20	IDR 78.00	+1.30%	IDR 77.00	IDR 78.00	IDR 76.00	46.06M
2026-07-17	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	34.88M
2026-07-16	IDR 77.00	+2.67%	IDR 75.00	IDR 78.00	IDR 74.00	82.10M
2026-07-15	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	28.68M
2026-07-14	IDR 75.00	+1.35%	IDR 74.00	IDR 77.00	IDR 74.00	48.59M
2026-07-13	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 73.00	46.74M
2026-07-10	IDR 75.00	-3.85%	IDR 78.00	IDR 79.00	IDR 75.00	46.11M
2026-07-09	IDR 78.00	+6.85%	IDR 74.00	IDR 78.00	IDR 72.00	76.50M
2026-07-08	IDR 73.00	-3.95%	IDR 76.00	IDR 77.00	IDR 73.00	45.22M
2026-07-07	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 73.00	58.04M
2026-07-06	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	43.65M
2026-07-03	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	50.84M
2026-07-02	IDR 73.00	-2.67%	IDR 74.00	IDR 76.00	IDR 72.00	52.89M
2026-07-01	IDR 75.00	+2.74%	IDR 74.00	IDR 76.00	IDR 72.00	26.25M
2026-06-30	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 70.00	54.24M
2026-06-29	IDR 75.00	+1.35%	IDR 73.00	IDR 78.00	IDR 73.00	56.36M
2026-06-26	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 72.00	84.12M
2026-06-25	IDR 77.00	+4.05%	IDR 72.00	IDR 78.00	IDR 72.00	48.17M
2026-06-24	IDR 74.00	-7.50%	IDR 80.00	IDR 82.00	IDR 73.00	132.35M
2026-06-23	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 77.00	75.45M
2026-06-22	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 77.00	145.48M
2026-06-19	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	45.40M
2026-06-18	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 75.00	51.45M
2026-06-17	IDR 77.00	-1.28%	IDR 81.00	IDR 81.00	IDR 77.00	79.40M
2026-06-15	IDR 78.00	+5.41%	IDR 75.00	IDR 81.00	IDR 75.00	133.53M
2026-06-12	IDR 74.00	+2.78%	IDR 73.00	IDR 81.00	IDR 72.00	242.22M
2026-06-11	IDR 72.00	-1.37%	IDR 74.00	IDR 76.00	IDR 70.00	40.97M
2026-06-10	IDR 73.00	+5.80%	IDR 71.00	IDR 75.00	IDR 67.00	127.02M
2026-06-09	IDR 69.00	+6.15%	IDR 65.00	IDR 71.00	IDR 63.00	94.99M
2026-06-08	IDR 65.00	-1.52%	IDR 66.00	IDR 68.00	IDR 60.00	110.16M
2026-06-05	IDR 66.00	-7.04%	IDR 71.00	IDR 72.00	IDR 64.00	72.73M
2026-06-04	IDR 71.00	-5.33%	IDR 73.00	IDR 75.00	IDR 68.00	69.85M
2026-06-03	IDR 75.00	-8.54%	IDR 83.00	IDR 83.00	IDR 71.00	75.50M
2026-06-02	IDR 82.00	-1.20%	IDR 84.00	IDR 86.00	IDR 80.00	35.52M
2026-05-29	IDR 83.00	-3.49%	IDR 87.00	IDR 88.00	IDR 81.00	60.11M
2026-05-28	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-05-27	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-05-26	IDR 86.00	-3.37%	IDR 90.00	IDR 94.00	IDR 86.00	53.36M
2026-05-25	IDR 89.00	+2.30%	IDR 87.00	IDR 93.00	IDR 84.00	52.00M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 101.00	-1.94%	IDR 103.00	IDR 105.00	IDR 99.00	76.14M
2026-09-30	IDR 103.00	-2.83%	IDR 109.00	IDR 111.00	IDR 102.00	93.60M
2026-09-29	IDR 106.00	-1.85%	IDR 108.00	IDR 109.00	IDR 101.00	132.62M
2026-09-28	IDR 108.00	-3.57%	IDR 113.00	IDR 115.00	IDR 107.00	126.48M
2026-09-25	IDR 112.00	-5.88%	IDR 119.00	IDR 120.00	IDR 112.00	141.61M
2026-09-24	IDR 119.00	+1.71%	IDR 118.00	IDR 128.00	IDR 115.00	446.77M
2026-09-23	IDR 117.00	+3.54%	IDR 113.00	IDR 118.00	IDR 111.00	108.25M
2026-09-22	IDR 113.00	-7.38%	IDR 124.00	IDR 124.00	IDR 112.00	258.08M
2026-09-21	IDR 122.00	+1.67%	IDR 122.00	IDR 126.00	IDR 120.00	113.13M
2026-09-18	IDR 120.00	-3.23%	IDR 124.00	IDR 128.00	IDR 120.00	206.39M
2026-09-17	IDR 124.00	+3.33%	IDR 119.00	IDR 127.00	IDR 118.00	168.00M
2026-09-16	IDR 120.00	-2.44%	IDR 124.00	IDR 126.00	IDR 120.00	106.96M
2026-09-15	IDR 123.00	-3.15%	IDR 127.00	IDR 128.00	IDR 123.00	111.21M
2026-09-14	IDR 127.00	+1.60%	IDR 126.00	IDR 130.00	IDR 120.00	391.26M
2026-09-11	IDR 125.00	-1.57%	IDR 125.00	IDR 129.00	IDR 120.00	261.31M
2026-09-10	IDR 127.00	-3.79%	IDR 134.00	IDR 136.00	IDR 127.00	278.90M
2026-09-09	IDR 132.00	-2.22%	IDR 136.00	IDR 137.00	IDR 131.00	371.80M
2026-09-08	IDR 135.00	+7.14%	IDR 130.00	IDR 135.00	IDR 127.00	566.19M
2026-09-07	IDR 126.00	-3.08%	IDR 130.00	IDR 131.00	IDR 126.00	223.04M
2026-09-04	IDR 130.00	+0.78%	IDR 130.00	IDR 133.00	IDR 127.00	339.70M
2026-09-03	IDR 129.00	-2.27%	IDR 135.00	IDR 137.00	IDR 127.00	1.04B
2026-09-02	IDR 132.00	+21.10%	IDR 109.00	IDR 142.00	IDR 109.00	3.60B
2026-09-01	IDR 109.00	+0.93%	IDR 108.00	IDR 109.00	IDR 105.00	163.33M
2026-08-31	IDR 108.00	+0.93%	IDR 107.00	IDR 111.00	IDR 104.00	291.05M
2026-08-28	IDR 107.00	+4.90%	IDR 104.00	IDR 113.00	IDR 102.00	618.70M
2026-08-27	IDR 102.00	+6.25%	IDR 95.00	IDR 103.00	IDR 95.00	394.01M
2026-08-26	IDR 96.00	-10.28%	IDR 107.00	IDR 107.00	IDR 96.00	535.19M
2026-08-24	IDR 107.00	-3.60%	IDR 111.00	IDR 112.00	IDR 106.00	254.61M
2026-08-21	IDR 111.00	-0.89%	IDR 113.00	IDR 118.00	IDR 109.00	728.93M
2026-08-20	IDR 112.00	+21.74%	IDR 93.00	IDR 117.00	IDR 92.00	2.12B
2026-08-19	IDR 92.00	-1.08%	IDR 94.00	IDR 95.00	IDR 92.00	117.70M
2026-08-18	IDR 93.00	+4.49%	IDR 90.00	IDR 94.00	IDR 90.00	146.84M
2026-08-14	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	72.89M
2026-08-13	IDR 89.00	-4.30%	IDR 93.00	IDR 93.00	IDR 88.00	95.64M
2026-08-12	IDR 93.00	+3.33%	IDR 90.00	IDR 94.00	IDR 89.00	88.96M
2026-08-11	IDR 90.00	-6.25%	IDR 97.00	IDR 98.00	IDR 89.00	268.40M
2026-08-10	IDR 96.00	+4.35%	IDR 92.00	IDR 98.00	IDR 91.00	376.33M
2026-08-07	IDR 92.00	0.00%	IDR 92.00	IDR 94.00	IDR 90.00	181.07M
2026-08-06	IDR 92.00	+2.22%	IDR 90.00	IDR 97.00	IDR 89.00	426.64M
2026-08-05	IDR 90.00	+1.12%	IDR 91.00	IDR 92.00	IDR 89.00	131.39M
2026-08-04	IDR 89.00	+1.14%	IDR 88.00	IDR 93.00	IDR 88.00	162.89M
2026-08-03	IDR 88.00	-1.12%	IDR 90.00	IDR 96.00	IDR 86.00	710.49M
2026-07-31	IDR 89.00	+11.25%	IDR 83.00	IDR 94.00	IDR 80.00	1.12B
2026-07-30	IDR 80.00	+5.26%	IDR 76.00	IDR 81.00	IDR 76.00	108.41M
2026-07-29	IDR 76.00	-2.56%	IDR 78.00	IDR 79.00	IDR 74.00	80.79M
2026-07-28	IDR 78.00	0.00%	IDR 78.00	IDR 79.00	IDR 77.00	35.23M
2026-07-27	IDR 78.00	-1.27%	IDR 79.00	IDR 80.00	IDR 77.00	46.61M
2026-07-24	IDR 79.00	-3.66%	IDR 81.00	IDR 81.00	IDR 77.00	101.38M
2026-07-23	IDR 82.00	+2.50%	IDR 80.00	IDR 84.00	IDR 80.00	127.83M
2026-07-22	IDR 80.00	-2.44%	IDR 83.00	IDR 83.00	IDR 78.00	121.08M
2026-07-21	IDR 82.00	+5.13%	IDR 78.00	IDR 83.00	IDR 77.00	147.80M
2026-07-20	IDR 78.00	+1.30%	IDR 77.00	IDR 78.00	IDR 76.00	46.06M
2026-07-17	IDR 77.00	0.00%	IDR 77.00	IDR 77.00	IDR 75.00	34.88M
2026-07-16	IDR 77.00	+2.67%	IDR 75.00	IDR 78.00	IDR 74.00	82.10M
2026-07-15	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 74.00	28.68M
2026-07-14	IDR 75.00	+1.35%	IDR 74.00	IDR 77.00	IDR 74.00	48.59M
2026-07-13	IDR 74.00	-1.33%	IDR 76.00	IDR 76.00	IDR 73.00	46.74M
2026-07-10	IDR 75.00	-3.85%	IDR 78.00	IDR 79.00	IDR 75.00	46.11M
2026-07-09	IDR 78.00	+6.85%	IDR 74.00	IDR 78.00	IDR 72.00	76.50M
2026-07-08	IDR 73.00	-3.95%	IDR 76.00	IDR 77.00	IDR 73.00	45.22M
2026-07-07	IDR 76.00	+1.33%	IDR 75.00	IDR 77.00	IDR 73.00	58.04M
2026-07-06	IDR 75.00	+1.35%	IDR 74.00	IDR 76.00	IDR 73.00	43.65M
2026-07-03	IDR 74.00	+1.37%	IDR 74.00	IDR 76.00	IDR 73.00	50.84M
2026-07-02	IDR 73.00	-2.67%	IDR 74.00	IDR 76.00	IDR 72.00	52.89M
2026-07-01	IDR 75.00	+2.74%	IDR 74.00	IDR 76.00	IDR 72.00	26.25M
2026-06-30	IDR 73.00	-2.67%	IDR 75.00	IDR 75.00	IDR 70.00	54.24M
2026-06-29	IDR 75.00	+1.35%	IDR 73.00	IDR 78.00	IDR 73.00	56.36M
2026-06-26	IDR 74.00	-3.90%	IDR 78.00	IDR 78.00	IDR 72.00	84.12M
2026-06-25	IDR 77.00	+4.05%	IDR 72.00	IDR 78.00	IDR 72.00	48.17M
2026-06-24	IDR 74.00	-7.50%	IDR 80.00	IDR 82.00	IDR 73.00	132.35M
2026-06-23	IDR 80.00	0.00%	IDR 81.00	IDR 81.00	IDR 77.00	75.45M
2026-06-22	IDR 80.00	0.00%	IDR 81.00	IDR 83.00	IDR 77.00	145.48M
2026-06-19	IDR 80.00	+2.56%	IDR 78.00	IDR 80.00	IDR 77.00	45.40M
2026-06-18	IDR 78.00	+1.30%	IDR 78.00	IDR 80.00	IDR 75.00	51.45M
2026-06-17	IDR 77.00	-1.28%	IDR 81.00	IDR 81.00	IDR 77.00	79.40M
2026-06-15	IDR 78.00	+5.41%	IDR 75.00	IDR 81.00	IDR 75.00	133.53M
2026-06-12	IDR 74.00	+2.78%	IDR 73.00	IDR 81.00	IDR 72.00	242.22M
2026-06-11	IDR 72.00	-1.37%	IDR 74.00	IDR 76.00	IDR 70.00	40.97M
2026-06-10	IDR 73.00	+5.80%	IDR 71.00	IDR 75.00	IDR 67.00	127.02M
2026-06-09	IDR 69.00	+6.15%	IDR 65.00	IDR 71.00	IDR 63.00	94.99M
2026-06-08	IDR 65.00	-1.52%	IDR 66.00	IDR 68.00	IDR 60.00	110.16M
2026-06-05	IDR 66.00	-7.04%	IDR 71.00	IDR 72.00	IDR 64.00	72.73M
2026-06-04	IDR 71.00	-5.33%	IDR 73.00	IDR 75.00	IDR 68.00	69.85M
2026-06-03	IDR 75.00	-8.54%	IDR 83.00	IDR 83.00	IDR 71.00	75.50M
2026-06-02	IDR 82.00	-1.20%	IDR 84.00	IDR 86.00	IDR 80.00	35.52M
2026-05-29	IDR 83.00	-3.49%	IDR 87.00	IDR 88.00	IDR 81.00	60.11M
2026-05-28	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-05-27	IDR 86.00	0.00%	IDR 86.00	IDR 86.00	IDR 86.00	0
2026-05-26	IDR 86.00	-3.37%	IDR 90.00	IDR 94.00	IDR 86.00	53.36M
2026-05-25	IDR 89.00	+2.30%	IDR 87.00	IDR 93.00	IDR 84.00	52.00M