Stock listing
IDX:BWPT PT Eagle High Plantations Tbk. Saham
Home listing (IDX) of PT Eagle High Plantations Tbk.
Follow PT Eagle High Plantations Tbk. into a list and get an email when it puts out news.
Share price · IDX:BWPT
77.00 IDR -3.00 (-3.8%)
Close on Oct 30, 2026
- Day range
- 75.00 – 81.00 IDROct 30, 2026
- Volume
- 64.95M sharesOct 30, 2026
- Market cap
- 2.40T IDRAt the close on Oct 30, 2026 · price × 31.12B shares outstanding
- 52-week range
- 60.00 – 193.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 32.96B IDRMedian day 117.8M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:BWPT · Home | 77.00 IDR | -3.00 (-3.8%) | 64,953,700 | 80.00 | 81.00 | 75.00 | 80.00 | Close on Oct 30, 2026 |
| Frankfurt:7B7 | €0.0030 EUR | 0.0000 (0.0%) | — | €0.0030 | €0.0030 | €0.0030 | €0.0030 | Close on Oct 30, 2026 |
| Munich:7B7 | €0.0055 EUR | 0.0000 (0.0%) | — | €0.0055 | €0.0055 | €0.0055 | €0.0055 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:BWPT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 77.00 | -3.00 | -3.8% | 80.00 | 81.00 | 75.00 | 64,953,700 | |
| 80.00 | -4.00 | -4.8% | 88.00 | 89.00 | 79.00 | 59,721,700 | |
| 84.00 | +2.00 | +2.4% | 83.00 | 86.00 | 80.00 | 82,625,600 | |
| 82.00 | -6.00 | -6.8% | 88.00 | 92.00 | 82.00 | 92,168,400 | |
| 88.00 | -2.00 | -2.2% | 90.00 | 92.00 | 88.00 | 60,454,200 | |
| 90.00 | +3.00 | +3.4% | 88.00 | 91.00 | 86.00 | 100,640,100 | |
| 87.00 | +3.00 | +3.6% | 83.00 | 91.00 | 80.00 | 110,987,000 | |
| 84.00 | -1.00 | -1.2% | 87.00 | 88.00 | 81.00 | 66,315,000 | |
| 85.00 | +6.00 | +7.6% | 77.00 | 86.00 | 77.00 | 117,764,700 | |
| 79.00 | -5.00 | -6.0% | 79.00 | 79.00 | 79.00 | 33,210,500 | |
| 84.00 | -14.00 | -14.3% | 84.00 | 87.00 | 84.00 | 89,215,700 | |
| 98.00 | -3.00 | -3.0% | 99.00 | 100.00 | 96.00 | 60,169,000 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 103.00 | 100.00 | 44,185,200 | |
| 101.00 | +1.00 | +1.0% | 100.00 | 102.00 | 95.00 | 64,745,000 | |
| 100.00 | -5.00 | -4.8% | 105.00 | 107.00 | 99.00 | 49,606,000 | |
| 105.00 | +1.00 | +1.0% | 104.00 | 107.00 | 101.00 | 38,925,800 | |
| 104.00 | -2.00 | -1.9% | 106.00 | 107.00 | 103.00 | 41,893,600 | |
| 106.00 | -3.00 | -2.8% | 110.00 | 111.00 | 105.00 | 52,929,800 | |
| 109.00 | +4.00 | +3.8% | 105.00 | 110.00 | 105.00 | 55,274,200 | |
| 105.00 | +2.00 | +1.9% | 104.00 | 106.00 | 101.00 | 48,680,600 | |
| 103.00 | +2.00 | +2.0% | 100.00 | 104.00 | 98.00 | 67,181,900 | |
| 101.00 | -2.00 | -1.9% | 103.00 | 105.00 | 99.00 | 76,137,400 | |
| 103.00 | -3.00 | -2.8% | 109.00 | 111.00 | 102.00 | 93,598,600 | |
| 106.00 | -2.00 | -1.9% | 108.00 | 109.00 | 101.00 | 132,623,200 | |
| 108.00 | -4.00 | -3.6% | 113.00 | 115.00 | 107.00 | 126,482,700 | |
| 112.00 | -7.00 | -5.9% | 119.00 | 120.00 | 112.00 | 141,606,600 | |
| 119.00 | +2.00 | +1.7% | 118.00 | 128.00 | 115.00 | 446,774,100 | |
| 117.00 | +4.00 | +3.5% | 113.00 | 118.00 | 111.00 | 108,245,700 | |
| 113.00 | -9.00 | -7.4% | 124.00 | 124.00 | 112.00 | 258,079,200 | |
| 122.00 | +2.00 | +1.7% | 122.00 | 126.00 | 120.00 | 113,132,300 | |
| 120.00 | -4.00 | -3.2% | 124.00 | 128.00 | 120.00 | 206,387,300 | |
| 124.00 | +4.00 | +3.3% | 119.00 | 127.00 | 118.00 | 168,000,300 | |
| 120.00 | -3.00 | -2.4% | 124.00 | 126.00 | 120.00 | 106,964,400 | |
| 123.00 | -4.00 | -3.1% | 127.00 | 128.00 | 123.00 | 111,212,800 | |
| 127.00 | +2.00 | +1.6% | 126.00 | 130.00 | 120.00 | 391,258,200 | |
| 125.00 | -2.00 | -1.6% | 125.00 | 129.00 | 120.00 | 261,308,700 | |
| 127.00 | -5.00 | -3.8% | 134.00 | 136.00 | 127.00 | 278,903,600 | |
| 132.00 | -3.00 | -2.2% | 136.00 | 137.00 | 131.00 | 371,796,900 | |
| 135.00 | +9.00 | +7.1% | 130.00 | 135.00 | 127.00 | 566,186,600 | |
| 126.00 | -4.00 | -3.1% | 130.00 | 131.00 | 126.00 | 223,036,800 | |
| 130.00 | +1.00 | +0.8% | 130.00 | 133.00 | 127.00 | 339,697,200 | |
| 129.00 | -3.00 | -2.3% | 135.00 | 137.00 | 127.00 | 1,039,161,400 | |
| 132.00 | +23.00 | +21.1% | 109.00 | 142.00 | 109.00 | 3,600,789,100 | |
| 109.00 | +1.00 | +0.9% | 108.00 | 109.00 | 105.00 | 163,328,300 | |
| 108.00 | +1.00 | +0.9% | 107.00 | 111.00 | 104.00 | 291,048,400 | |
| 107.00 | +5.00 | +4.9% | 104.00 | 113.00 | 102.00 | 618,699,600 | |
| 102.00 | +6.00 | +6.3% | 95.00 | 103.00 | 95.00 | 394,011,900 | |
| 96.00 | -11.00 | -10.3% | 107.00 | 107.00 | 96.00 | 535,189,100 | |
| 107.00 | 0.00 | 0.0% | 107.00 | 107.00 | 107.00 | 0 | |
| 107.00 | -4.00 | -3.6% | 111.00 | 112.00 | 106.00 | 254,608,000 | |
| 111.00 | -1.00 | -0.9% | 113.00 | 118.00 | 109.00 | 728,930,300 | |
| 112.00 | +20.00 | +21.7% | 93.00 | 117.00 | 92.00 | 2,117,744,700 | |
| 92.00 | -1.00 | -1.1% | 94.00 | 95.00 | 92.00 | 117,702,700 | |
| 93.00 | +4.00 | +4.5% | 90.00 | 94.00 | 90.00 | 146,840,400 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 89.00 | 89.00 | 0 | |
| 89.00 | 0.00 | 0.0% | 89.00 | 92.00 | 88.00 | 72,890,700 | |
| 89.00 | -4.00 | -4.3% | 93.00 | 93.00 | 88.00 | 95,638,900 | |
| 93.00 | +3.00 | +3.3% | 90.00 | 94.00 | 89.00 | 88,964,200 | |
| 90.00 | -6.00 | -6.3% | 97.00 | 98.00 | 89.00 | 268,398,800 | |
| 96.00 | +4.00 | +4.3% | 92.00 | 98.00 | 91.00 | 376,333,500 | |
| 92.00 | 0.00 | 0.0% | 92.00 | 94.00 | 90.00 | 181,069,100 | |
| 92.00 | +2.00 | +2.2% | 90.00 | 97.00 | 89.00 | 426,636,000 | |
| 90.00 | +1.00 | +1.1% | 91.00 | 92.00 | 89.00 | 131,385,300 | |
| 89.00 | +1.00 | +1.1% | 88.00 | 93.00 | 88.00 | 162,888,000 | |
| 88.00 | -1.00 | -1.1% | 90.00 | 96.00 | 86.00 | 710,490,100 | |
| 89.00 | +9.00 | +11.3% | 83.00 | 94.00 | 80.00 | 1,117,656,700 | |
| 80.00 | +4.00 | +5.3% | 76.00 | 81.00 | 76.00 | 108,412,100 |
- Ticker
- IDX:BWPT
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Report of Use of Fund from The Public Offering
Latest news
Report of Use of Fund from The Public Offering
Oct 22, 2026
Closed 90.00 (+3.4%) on Oct 23, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 22, 2026
Closed 90.00 (+3.4%) on Oct 23, 2026
Explanation on Request for Explanation of the Exchange
Oct 15, 2026
Closed 84.00 (-14.3%) on Oct 16, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 5, 2026
Closed 105.00 (+1.9%) on Oct 5, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 105.00 (+1.9%) on Oct 5, 2026
Public Expose Report Disclosure - Incidentil
Aug 30, 2026
Closed 108.00 (+0.9%) on Aug 31, 2026
Public Expose Material Submission - Incidentil
Aug 21, 2026
Closed 107.00 (-3.6%) on Aug 24, 2026
Laporan Informasi dan Fakta Material
Aug 20, 2026
Closed 111.00 (-0.9%) on Aug 21, 2026
General Announcement Public Expose - Incidentil
Aug 12, 2026
Closed 93.00 (+3.3%) on Aug 12, 2026
PT Eagle High Plantations Tbk. on 6ix
- Sector
- Consumer goods
- Industry
- Farming & agribusiness
- News releases
- 21 in the last 12 months · 21 in all · newest Oct 23, 2026 · oldest 2026
Where PT Eagle High Plantations Tbk. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:BWPT · Home listing · This page | IDX | Indonesia | IDR |
| LS Exchange:A0YDD3 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A0YDD3 | Lang & Schwarz | Germany | EUR |
| gettex:7B7 | gettex | Germany | EUR |
| Frankfurt:7B7 | Frankfurt | Germany | EUR |
| Munich:7B7 | Munich | Germany | EUR |
| Stuttgart:7B7 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Eagle High Plantations Tbk.