Eagle High Plantations Tbk (BWPT)

BWPT
🏛️ インドネシア →
143.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 53.00 54.00 52.00 54.00 1.6M
2023-12-28 53.00 54.00 53.00 53.00 1.6M
2023-12-27 53.00 54.00 53.00 53.00 4.2M
2023-12-22 55.00 55.00 53.00 53.00 2.3M
2023-12-21 53.00 54.00 53.00 54.00 2.6M
2023-12-20 53.00 54.00 52.00 53.00 8.6M
2023-12-19 53.00 53.00 52.00 52.00 7.6M
2023-12-18 53.00 54.00 52.00 53.00 1.6M
2023-12-15 53.00 54.00 52.00 53.00 2.2M
2023-12-14 53.00 54.00 52.00 53.00 8.5M
2023-12-13 53.00 55.00 52.00 53.00 12.5M
2023-12-12 55.00 55.00 52.00 53.00 35.8M
2023-12-11 56.00 56.00 54.00 54.00 14.9M
2023-12-08 55.00 57.00 55.00 55.00 17.1M
2023-12-07 56.00 57.00 54.00 55.00 17.7M
2023-12-06 55.00 59.00 54.00 55.00 56.5M
2023-12-05 55.00 55.00 54.00 55.00 4.3M
2023-12-04 56.00 56.00 54.00 54.00 18.3M
2023-12-01 55.00 56.00 54.00 56.00 3.2M
2023-11-30 55.00 56.00 54.00 55.00 7.9M
2023-11-29 56.00 56.00 54.00 55.00 6.5M
2023-11-28 55.00 56.00 54.00 55.00 3.3M
2023-11-27 56.00 56.00 55.00 55.00 8.5M
2023-11-24 56.00 56.00 55.00 55.00 6.7M
2023-11-23 55.00 56.00 55.00 56.00 1.0M
2023-11-22 56.00 57.00 55.00 55.00 1.1M
2023-11-21 56.00 57.00 55.00 56.00 2.4M
2023-11-20 56.00 57.00 56.00 57.00 1.0M
2023-11-17 56.00 57.00 55.00 57.00 1.1M
2023-11-16 56.00 57.00 56.00 56.00 1.3M
2023-11-15 55.00 57.00 55.00 56.00 3.0M
2023-11-14 55.00 56.00 55.00 56.00 2.7M
2023-11-13 56.00 56.00 55.00 55.00 2.8M
2023-11-10 56.00 56.00 55.00 56.00 3.7M
2023-11-09 56.00 56.00 55.00 56.00 4.0M
2023-11-08 57.00 58.00 55.00 55.00 14.2M
2023-11-07 57.00 57.00 56.00 56.00 3.4M
2023-11-06 57.00 57.00 56.00 56.00 5.2M
2023-11-03 56.00 58.00 55.00 57.00 10.4M
2023-11-02 56.00 56.00 55.00 55.00 14.2M
2023-11-01 57.00 57.00 55.00 55.00 15.8M
2023-10-31 56.00 57.00 55.00 56.00 26.8M
2023-10-30 57.00 58.00 56.00 56.00 18.0M
2023-10-27 58.00 59.00 56.00 57.00 15.7M
2023-10-26 59.00 60.00 57.00 58.00 20.8M
2023-10-25 57.00 62.00 56.00 59.00 50.7M
2023-10-24 58.00 58.00 56.00 57.00 15.9M
2023-10-23 59.00 60.00 57.00 58.00 15.6M
2023-10-20 59.00 60.00 58.00 59.00 10.0M
2023-10-19 57.00 62.00 57.00 59.00 44.1M
2023-10-18 58.00 59.00 57.00 57.00 2.9M
2023-10-17 58.00 59.00 57.00 58.00 5.9M
2023-10-16 59.00 59.00 57.00 58.00 11.5M
2023-10-13 59.00 60.00 58.00 58.00 7.8M
2023-10-12 60.00 60.00 58.00 59.00 9.3M
2023-10-11 60.00 62.00 59.00 59.00 57.6M
2023-10-10 60.00 60.00 59.00 60.00 8.1M
2023-10-09 61.00 62.00 59.00 60.00 12.6M
2023-10-06 60.00 61.00 59.00 60.00 9.7M
2023-10-05 58.00 61.00 58.00 60.00 11.1M
2023-10-04 59.00 59.00 58.00 58.00 7.1M
2023-10-03 59.00 60.00 58.00 59.00 12.1M
2023-10-02 59.00 60.00 58.00 59.00 6.3M
2023-09-29 59.00 61.00 59.00 59.00 7.0M
2023-09-27 59.00 60.00 58.00 59.00 5.6M
2023-09-26 62.00 63.00 59.00 59.00 42.8M
2023-09-25 59.00 63.00 59.00 62.00 91.9M
2023-09-22 58.00 61.00 57.00 59.00 13.1M
2023-09-21 58.00 59.00 57.00 58.00 6.6M
2023-09-20 58.00 58.00 57.00 57.00 8.3M
2023-09-19 58.00 59.00 57.00 58.00 6.9M
2023-09-18 59.00 60.00 58.00 58.00 3.2M
2023-09-15 59.00 60.00 59.00 59.00 4.8M
2023-09-14 58.00 61.00 58.00 59.00 13.4M
2023-09-13 61.00 61.00 58.00 59.00 5.5M
2023-09-12 60.00 61.00 59.00 60.00 5.8M
2023-09-11 59.00 60.00 58.00 59.00 3.8M
2023-09-08 60.00 60.00 58.00 59.00 5.6M
2023-09-07 62.00 62.00 60.00 60.00 10.6M
2023-09-06 63.00 63.00 61.00 62.00 12.8M
2023-09-05 62.00 64.00 61.00 63.00 33.9M
2023-09-04 61.00 63.00 61.00 62.00 8.6M
2023-09-01 69.00 69.00 60.00 61.00 15.9M
2023-08-31 61.00 63.00 60.00 60.00 12.3M
2023-08-30 68.00 68.00 59.00 61.00 28.1M
2023-08-29 60.00 63.00 58.00 60.00 60.3M
2023-08-28 58.00 59.00 57.00 58.00 30.1M
2023-08-25 57.00 58.00 56.00 57.00 4.0M
2023-08-24 57.00 58.00 56.00 57.00 6.0M
2023-08-23 57.00 58.00 56.00 57.00 9.7M
2023-08-22 57.00 57.00 56.00 56.00 2.0M
2023-08-21 57.00 57.00 56.00 57.00 5.1M
2023-08-18 57.00 57.00 56.00 57.00 3.5M
2023-08-16 57.00 57.00 56.00 57.00 2.2M
2023-08-15 56.00 57.00 56.00 57.00 5.9M
2023-08-14 56.00 57.00 56.00 56.00 6.5M
2023-08-11 57.00 57.00 56.00 56.00 2.9M
2023-08-10 57.00 58.00 56.00 57.00 17.5M
2023-08-09 57.00 58.00 56.00 57.00 13.4M
2023-08-08 57.00 58.00 56.00 57.00 4.6M
2023-08-07 56.00 57.00 56.00 57.00 7.7M
2023-08-04 57.00 57.00 56.00 57.00 7.9M
2023-08-03 57.00 57.00 56.00 57.00 3.6M
2023-08-02 57.00 57.00 56.00 57.00 11.8M
2023-08-01 57.00 58.00 56.00 57.00 16.5M
2023-07-31 57.00 59.00 56.00 57.00 44.2M
2023-07-28 57.00 57.00 56.00 56.00 8.3M
2023-07-27 57.00 57.00 56.00 57.00 6.1M
2023-07-26 58.00 58.00 56.00 57.00 7.9M
2023-07-25 56.00 58.00 56.00 58.00 26.0M
2023-07-24 57.00 57.00 56.00 57.00 6.4M
2023-07-21 57.00 58.00 56.00 56.00 16.2M
2023-07-20 57.00 57.00 56.00 56.00 3.2M
2023-07-18 56.00 57.00 55.00 56.00 6.6M
2023-07-17 56.00 57.00 55.00 56.00 13.7M
2023-07-14 55.00 57.00 55.00 56.00 7.4M
2023-07-13 57.00 57.00 55.00 56.00 8.0M
2023-07-12 56.00 57.00 55.00 57.00 9.1M
2023-07-11 56.00 57.00 55.00 56.00 6.3M
2023-07-10 56.00 56.00 55.00 56.00 7.2M
2023-07-07 55.00 57.00 55.00 55.00 43.5M
2023-07-06 55.00 56.00 54.00 55.00 4.8M
2023-07-05 55.00 56.00 54.00 55.00 7.5M
2023-07-04 55.00 56.00 54.00 55.00 10.5M
2023-07-03 54.00 55.00 54.00 54.00 5.7M
2023-06-27 54.00 55.00 53.00 54.00 44.7M
2023-06-26 55.00 56.00 54.00 55.00 4.2M
2023-06-23 55.00 56.00 54.00 55.00 7.5M
2023-06-22 55.00 56.00 54.00 55.00 4.9M
2023-06-21 55.00 56.00 55.00 55.00 6.8M
2023-06-20 56.00 57.00 55.00 55.00 8.0M
2023-06-19 57.00 59.00 55.00 56.00 67.5M
2023-06-16 55.00 57.00 54.00 57.00 35.3M
2023-06-15 54.00 55.00 54.00 55.00 7.8M
2023-06-14 55.00 55.00 54.00 54.00 5.7M
2023-06-13 55.00 55.00 54.00 55.00 9.9M
2023-06-12 55.00 56.00 54.00 55.00 18.4M
2023-06-09 55.00 56.00 54.00 55.00 16.2M
2023-06-08 55.00 56.00 53.00 55.00 38.8M
2023-06-07 55.00 55.00 54.00 55.00 5.4M
2023-06-06 55.00 55.00 54.00 55.00 8.3M
2023-06-05 54.00 56.00 54.00 55.00 6.4M
2023-05-31 56.00 56.00 54.00 54.00 10.1M
2023-05-30 56.00 56.00 55.00 56.00 2.4M
2023-05-29 57.00 57.00 55.00 56.00 6.2M
2023-05-26 56.00 57.00 55.00 57.00 3.4M
2023-05-25 55.00 57.00 55.00 56.00 14.0M
2023-05-24 55.00 56.00 54.00 55.00 34.1M
2023-05-23 56.00 56.00 55.00 55.00 7.6M
2023-05-22 56.00 56.00 55.00 56.00 6.7M
2023-05-19 56.00 57.00 55.00 56.00 6.6M
2023-05-17 57.00 57.00 56.00 56.00 8.7M
2023-05-16 57.00 58.00 56.00 56.00 8.9M
2023-05-15 57.00 58.00 56.00 57.00 3.6M
2023-05-12 56.00 57.00 56.00 57.00 2.9M
2023-05-11 57.00 57.00 56.00 57.00 3.7M
2023-05-10 57.00 58.00 56.00 57.00 8.4M
2023-05-09 57.00 58.00 56.00 57.00 13.2M
2023-05-08 57.00 58.00 57.00 57.00 3.0M
2023-05-05 56.00 57.00 56.00 57.00 4.5M
2023-05-04 58.00 58.00 56.00 56.00 6.2M
2023-05-03 58.00 59.00 56.00 57.00 13.6M
2023-05-02 61.00 61.00 57.00 58.00 9.7M
2023-04-28 58.00 60.00 58.00 60.00 10.3M
2023-04-27 59.00 61.00 58.00 59.00 13.1M
2023-04-26 59.00 59.00 57.00 58.00 5.1M
2023-04-18 59.00 59.00 57.00 58.00 13.4M
2023-04-17 60.00 60.00 58.00 59.00 2.6M
2023-04-14 59.00 62.00 58.00 58.00 28.7M
2023-04-13 58.00 59.00 57.00 58.00 11.6M
2023-04-12 58.00 59.00 57.00 57.00 7.8M
2023-04-11 58.00 59.00 57.00 58.00 4.0M
2023-04-10 59.00 60.00 57.00 57.00 12.3M
2023-04-06 59.00 63.00 58.00 58.00 7.5M
2023-04-05 57.00 59.00 57.00 58.00 7.1M
2023-04-04 59.00 59.00 57.00 57.00 8.5M
2023-04-03 59.00 61.00 56.00 57.00 100.6M
2023-03-31 59.00 59.00 57.00 58.00 5.0M
2023-03-30 58.00 60.00 58.00 58.00 2.7M
2023-03-29 57.00 63.00 57.00 59.00 42.5M
2023-03-28 58.00 58.00 57.00 58.00 5.8M
2023-03-27 56.00 58.00 55.00 57.00 34.6M
2023-03-24 55.00 57.00 55.00 56.00 8.4M
2023-03-21 54.00 57.00 54.00 56.00 8.3M
2023-03-20 54.00 57.00 53.00 54.00 25.0M
2023-03-17 55.00 58.00 53.00 54.00 43.2M
2023-03-16 58.00 60.00 55.00 55.00 38.8M
2023-03-15 59.00 60.00 57.00 59.00 13.3M
2023-03-14 62.00 63.00 58.00 58.00 40.3M
2023-03-13 62.00 63.00 62.00 62.00 6.2M
2023-03-10 63.00 64.00 62.00 62.00 11.2M
2023-03-09 64.00 64.00 63.00 63.00 26.1M
2023-03-08 65.00 65.00 63.00 64.00 13.6M
2023-03-07 66.00 66.00 64.00 65.00 15.1M
2023-03-06 66.00 67.00 65.00 66.00 13.8M
2023-03-03 68.00 68.00 66.00 66.00 36.2M
2023-03-02 67.00 68.00 66.00 68.00 17.9M
2023-03-01 67.00 68.00 66.00 67.00 12.5M
2023-02-28 68.00 69.00 67.00 67.00 13.5M
2023-02-27 67.00 69.00 67.00 68.00 39.6M
2023-02-24 65.00 73.00 65.00 67.00 155.5M
2023-02-23 66.00 66.00 65.00 65.00 5.5M
2023-02-22 66.00 66.00 64.00 66.00 12.3M
2023-02-21 66.00 67.00 65.00 66.00 11.7M
2023-02-20 66.00 68.00 66.00 66.00 9.7M
2023-02-17 66.00 68.00 66.00 66.00 8.5M
2023-02-16 67.00 67.00 65.00 66.00 37.1M
2023-02-15 68.00 68.00 66.00 67.00 11.6M
2023-02-14 67.00 68.00 66.00 68.00 2.8M
2023-02-13 67.00 69.00 66.00 67.00 19.5M
2023-02-10 66.00 67.00 66.00 66.00 7.1M
2023-02-09 67.00 68.00 66.00 66.00 8.8M
2023-02-08 68.00 70.00 67.00 67.00 31.7M
2023-02-07 66.00 68.00 66.00 68.00 6.6M
2023-02-06 66.00 68.00 66.00 66.00 8.7M
2023-02-03 66.00 68.00 66.00 66.00 17.5M
2023-02-02 66.00 67.00 66.00 66.00 3.3M
2023-02-01 68.00 68.00 66.00 66.00 9.8M
2023-01-31 66.00 69.00 66.00 68.00 41.2M
2023-01-30 67.00 68.00 66.00 66.00 6.4M
2023-01-27 66.00 68.00 66.00 67.00 9.1M
2023-01-26 67.00 68.00 66.00 66.00 7.3M
2023-01-25 68.00 70.00 66.00 67.00 34.4M
2023-01-24 66.00 67.00 66.00 67.00 12.2M
2023-01-20 67.00 68.00 66.00 66.00 11.5M
2023-01-19 67.00 70.00 65.00 66.00 81.9M
2023-01-18 62.00 70.00 62.00 67.00 92.5M
2023-01-17 63.00 63.00 62.00 62.00 5.1M
2023-01-16 64.00 64.00 62.00 63.00 15.1M
2023-01-13 63.00 64.00 62.00 64.00 3.7M
2023-01-12 63.00 64.00 62.00 63.00 5.0M
2023-01-11 63.00 64.00 63.00 63.00 2.2M
2023-01-10 65.00 65.00 62.00 63.00 8.5M
2023-01-09 65.00 65.00 64.00 64.00 16.4M
2023-01-06 65.00 65.00 64.00 65.00 2.3M
2023-01-05 66.00 66.00 64.00 64.00 11.1M
2023-01-04 66.00 66.00 65.00 66.00 4.7M
2023-01-03 65.00 66.00 65.00 66.00 7.7M
2023-01-02 66.00 66.00 65.00 65.00 11.3M