Efek Terdaftar

EAGLE HIGH PLANTATIONS Tbk, PT d/h BW Plantation Tbk., PT

Security name
EAGLE HIGH PLANTATIONS Tbk
Issuer
EAGLE HIGH PLANTATIONS Tbk, PT d/h BW Plantation Tbk., PT
ISIN Code
ID1000113202
Short Code
BWPT
Type
Saham Biasa
Listing Date
27 Oktober 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
31,525,291,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
31,525,291,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 31,525,291,000.000
Local Percentage
53.85%
Foreign Percentage
46.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 144 132 132 1,743,300 23,610,945,000 5,873
25 Jan 2021 0 132 123 124 887,338 11,149,490,000 2,904
26 Jan 2021 0 127 116 116 1,000,102 11,969,425,800 3,044
27 Jan 2021 0 130 108 130 2,343,547 27,752,582,500 6,000
28 Jan 2021 0 133 121 121 1,526,011 19,158,420,400 4,865
29 Jan 2021 0 122 113 113 1,206,675 13,811,524,800 3,295
01 Feb 2021 0 118 108 118 927,442 10,768,870,700 3,149
02 Feb 2021 0 124 113 114 757,544 8,956,172,100 2,783
03 Feb 2021 0 117 113 116 419,570 4,843,734,400 1,385
04 Feb 2021 0 117 111 114 354,522 4,049,609,100 1,621
05 Feb 2021 0 120 115 117 516,203 6,038,366,400 1,947
08 Feb 2021 0 122 117 120 727,476 8,691,433,900 2,621
09 Feb 2021 0 129 120 124 2,301,131 28,568,090,500 6,444
10 Feb 2021 0 127 121 122 945,443 11,732,301,200 4,514
11 Feb 2021 0 124 118 119 359,003 4,318,313,500 2,057
15 Feb 2021 0 123 119 122 444,480 5,384,554,200 1,803
16 Feb 2021 0 128 123 123 1,608,954 20,222,795,700 6,239
17 Feb 2021 0 125 120 123 521,681 6,400,626,400 1,751
18 Feb 2021 0 127 121 121 384,697 4,738,137,700 2,487
19 Feb 2021 0 121 117 119 373,839 4,433,861,500 1,692
22 Feb 2021 0 121 118 119 259,047 3,086,442,600 1,359
23 Feb 2021 0 124 117 123 607,952 7,385,061,000 3,083
24 Feb 2021 0 126 119 122 830,177 10,166,802,100 2,954
25 Feb 2021 0 124 120 121 527,318 6,422,017,600 1,677
26 Feb 2021 0 121 117 118 530,308 6,306,310,800 1,673
01 Mar 2021 0 120 117 119 455,158 5,386,410,700 1,854
02 Mar 2021 0 121 116 117 522,767 6,160,557,500 2,095
03 Mar 2021 0 118 113 114 681,154 7,829,608,000 2,394
04 Mar 2021 0 116 111 114 308,127 3,505,380,800 1,602
05 Mar 2021 0 116 113 113 243,753 2,775,876,000 1,122
08 Mar 2021 0 120 113 120 1,778,086 20,897,389,800 5,138
09 Mar 2021 0 127 118 119 3,176,615 39,186,460,400 11,966
10 Mar 2021 0 122 117 118 453,776 5,400,977,500 2,083
12 Mar 2021 0 138 119 135 11,387,473 151,111,599,200 27,213
15 Mar 2021 0 146 128 131 8,307,010 114,093,075,600 26,122
16 Mar 2021 0 132 125 127 1,551,737 19,936,788,300 6,568
17 Mar 2021 0 128 123 126 888,887 11,081,959,900 3,953
18 Mar 2021 0 134 128 129 1,911,206 24,963,745,000 6,320
19 Mar 2021 0 128 124 125 696,357 8,749,225,500 2,756
22 Mar 2021 0 126 123 123 557,583 6,908,997,800 2,267
23 Mar 2021 0 134 125 134 3,844,219 50,062,556,500 12,630
24 Mar 2021 0 136 125 125 2,187,847 28,074,423,100 8,733
25 Mar 2021 0 127 117 120 1,644,451 19,800,279,400 5,225
26 Mar 2021 0 122 118 121 593,814 7,156,843,100 2,090
29 Mar 2021 0 122 115 116 682,583 8,015,082,800 2,606
30 Mar 2021 0 118 112 112 544,693 6,229,884,500 2,418
31 Mar 2021 0 116 109 111 715,341 7,972,375,100 2,487
01 Apr 2021 0 116 111 116 506,448 5,774,143,000 2,329
05 Apr 2021 0 119 113 114 305,330 3,506,847,300 1,384
06 Apr 2021 0 117 112 117 306,044 3,499,431,100 1,395
07 Apr 2021 0 118 115 115 168,617 1,949,362,600 1,022
08 Apr 2021 0 119 115 117 378,899 4,418,092,600 1,626
09 Apr 2021 0 119 116 117 266,871 3,127,800,300 994
12 Apr 2021 0 118 111 112 432,933 4,902,710,800 1,534
13 Apr 2021 0 114 108 114 372,205 4,147,299,600 1,383
14 Apr 2021 0 115 112 113 207,327 2,346,230,400 1,080
15 Apr 2021 0 116 113 113 267,516 3,053,303,000 1,302
16 Apr 2021 0 116 113 113 131,574 1,501,607,900 957
19 Apr 2021 0 117 111 113 440,621 5,045,823,200 1,896
20 Apr 2021 0 115 111 114 205,908 2,325,554,300 862
21 Apr 2021 0 121 113 121 1,456,010 17,199,248,000 5,382
22 Apr 2021 0 123 117 118 816,856 9,747,589,100 3,401
23 Apr 2021 0 120 115 117 450,082 5,291,181,300 1,614
26 Apr 2021 0 118 115 115 282,713 3,276,382,300 1,064
27 Apr 2021 0 118 114 118 372,212 4,316,192,700 1,460
28 Apr 2021 0 121 114 115 591,218 6,930,185,100 3,229
29 Apr 2021 0 117 114 115 206,831 2,389,436,000 936
30 Apr 2021 0 117 115 115 380,307 4,397,335,900 1,024
03 May 2021 0 117 112 114 766,370 8,742,217,400 1,967
04 May 2021 0 117 114 115 544,852 6,286,298,500 1,444
05 May 2021 0 119 115 116 751,106 8,770,017,900 1,760
06 May 2021 0 119 115 117 527,384 6,183,479,600 1,388
07 May 2021 0 119 116 116 343,213 4,017,398,800 1,127
10 May 2021 0 125 117 124 3,308,579 40,478,533,400 8,022
11 May 2021 0 123 118 118 1,321,596 15,870,955,600 3,631
17 May 2021 0 120 112 112 1,078,250 12,346,388,100 2,647
18 May 2021 0 116 111 115 396,151 4,486,463,300 1,462
19 May 2021 0 116 112 113 301,176 3,445,134,100 1,218
20 May 2021 0 114 111 112 190,771 2,151,154,800 779
21 May 2021 0 114 109 109 402,198 4,442,596,400 1,581
24 May 2021 0 110 105 105 373,023 3,968,249,400 1,811
25 May 2021 0 106 103 104 681,761 7,148,150,100 1,452
27 May 2021 0 108 104 105 428,033 4,527,227,300 1,103
28 May 2021 0 106 103 104 232,124 2,418,327,400 885
31 May 2021 0 106 103 104 390,000 4,067,153,000 1,029
02 Jun 2021 0 107 102 107 803,880 8,446,719,500 1,715
03 Jun 2021 0 112 108 111 976,347 10,731,703,300 2,992
04 Jun 2021 0 113 107 107 351,313 3,812,749,200 1,796
07 Jun 2021 0 109 105 105 312,234 3,302,360,000 1,552
08 Jun 2021 0 106 102 103 561,700 5,810,187,500 1,760
09 Jun 2021 0 106 102 103 558,295 5,781,267,100 2,845
10 Jun 2021 0 105 102 103 238,853 2,467,047,300 1,923
11 Jun 2021 0 106 103 105 439,474 4,581,070,500 1,642
14 Jun 2021 0 106 102 103 474,493 4,899,104,200 1,372
15 Jun 2021 0 104 97 99 857,405 8,532,159,300 2,673
16 Jun 2021 0 102 98 99 428,686 4,273,987,900 1,750
17 Jun 2021 0 99 96 97 297,985 2,879,313,800 1,230
18 Jun 2021 0 97 91 93 821,887 7,618,764,300 2,415
21 Jun 2021 0 93 88 90 433,937 3,896,828,200 1,402
22 Jun 2021 0 95 88 92 253,108 2,336,484,500 985
23 Jun 2021 0 94 91 91 218,072 2,010,306,100 770
24 Jun 2021 0 92 89 89 190,668 1,713,882,200 841
25 Jun 2021 0 92 88 89 197,586 1,768,789,700 749
28 Jun 2021 0 91 86 86 198,694 1,734,432,200 1,164
29 Jun 2021 0 89 85 86 245,209 2,122,745,000 900
30 Jun 2021 0 88 86 86 365,492 3,169,121,900 1,093
01 Jul 2021 0 92 86 88 598,438 5,319,487,900 1,778
02 Jul 2021 0 90 87 87 243,114 2,142,547,900 818
05 Jul 2021 0 90 86 88 290,715 2,551,939,200 922
06 Jul 2021 0 90 87 89 279,264 2,470,482,700 814
07 Jul 2021 0 89 86 86 290,959 2,523,956,600 1,103
08 Jul 2021 0 88 85 85 200,891 1,728,586,200 875
09 Jul 2021 0 87 83 85 251,084 2,137,578,200 1,091
12 Jul 2021 0 91 85 89 989,012 8,809,205,200 3,115
13 Jul 2021 0 90 86 86 334,253 2,930,324,800 854
14 Jul 2021 0 90 85 86 233,636 2,010,543,900 597
15 Jul 2021 0 89 86 87 212,795 1,859,017,900 687
16 Jul 2021 0 89 87 87 371,426 3,256,710,100 809
19 Jul 2021 0 88 85 87 183,819 1,587,768,200 651
21 Jul 2021 0 88 86 87 190,639 1,656,085,600 598
22 Jul 2021 0 90 87 89 301,116 2,665,274,900 1,142
23 Jul 2021 0 92 88 90 469,744 4,224,407,700 1,395
26 Jul 2021 0 93 90 90 536,990 4,903,563,800 2,763
27 Jul 2021 0 92 87 88 567,304 5,027,674,200 1,612
28 Jul 2021 0 89 87 87 171,316 1,496,528,400 714
29 Jul 2021 0 88 86 87 184,684 1,608,502,200 668
30 Jul 2021 0 90 86 87 172,229 1,506,265,200 752
02 Aug 2021 0 88 85 86 172,752 1,484,294,800 793
03 Aug 2021 0 87 84 84 362,800 3,074,161,300 1,390
04 Aug 2021 0 86 84 85 184,124 1,559,747,300 736
05 Aug 2021 0 86 85 85 171,499 1,458,906,100 652
06 Aug 2021 0 86 84 84 196,374 1,662,539,500 747
09 Aug 2021 0 85 81 82 265,798 2,197,636,100 1,251
10 Aug 2021 0 82 78 80 310,368 2,474,726,100 1,236
12 Aug 2021 0 86 81 84 331,319 2,758,171,300 1,248
13 Aug 2021 0 86 81 82 185,864 1,542,595,600 645
16 Aug 2021 0 84 80 80 218,786 1,760,384,500 697
18 Aug 2021 0 82 76 77 284,200 2,212,451,300 1,141
19 Aug 2021 0 79 74 75 224,844 1,708,393,200 863
20 Aug 2021 0 75 73 74 109,924 815,086,800 471
23 Aug 2021 0 76 69 71 958,177 6,792,559,800 2,600
24 Aug 2021 0 75 71 72 349,422 2,555,052,500 1,222
25 Aug 2021 0 78 72 76 583,472 4,383,255,100 1,941
26 Aug 2021 0 77 74 74 149,120 1,116,699,400 949
27 Aug 2021 0 75 71 72 166,447 1,203,148,100 831
30 Aug 2021 0 74 72 74 56,959 416,465,400 405
31 Aug 2021 0 76 73 75 101,360 755,686,900 506
01 Sep 2021 0 77 74 74 128,143 957,928,700 570
02 Sep 2021 0 75 73 73 114,797 839,830,500 443
03 Sep 2021 0 75 73 75 84,951 632,640,400 460
06 Sep 2021 0 76 74 75 125,596 936,697,900 470
07 Sep 2021 0 81 75 78 797,613 6,211,942,800 2,603
08 Sep 2021 0 79 74 75 310,457 2,364,814,200 1,212
09 Sep 2021 0 79 75 77 297,614 2,287,486,200 989
10 Sep 2021 0 80 75 76 102,567 784,340,100 442
13 Sep 2021 0 79 74 74 135,079 1,012,650,000 528
14 Sep 2021 0 75 72 74 381,625 2,792,663,700 1,024
15 Sep 2021 0 75 73 74 198,486 1,465,190,600 443
16 Sep 2021 0 75 73 74 194,972 1,444,349,000 737
17 Sep 2021 0 75 71 71 2,296,988 16,341,110,400 1,381
20 Sep 2021 0 73 69 71 274,602 1,951,843,500 1,026
21 Sep 2021 0 72 70 71 139,281 982,213,200 1,005
22 Sep 2021 0 75 70 71 257,694 1,860,815,300 919
23 Sep 2021 0 73 70 71 269,476 1,917,170,400 1,078
24 Sep 2021 0 72 70 70 193,894 1,372,520,200 935
27 Sep 2021 0 72 70 70 220,784 1,552,815,600 1,362
28 Sep 2021 0 79 69 79 4,904,313 36,798,982,800 10,053
29 Sep 2021 0 100 79 87 19,454,205 178,231,907,100 59,321
30 Sep 2021 0 92 82 85 4,845,908 42,196,985,200 14,231
01 Oct 2021 0 96 85 91 7,127,146 65,851,328,200 24,438
04 Oct 2021 0 93 88 91 1,969,465 17,750,770,400 7,054
05 Oct 2021 0 104 92 98 13,321,463 131,463,453,900 36,340
06 Oct 2021 0 108 100 101 9,837,638 101,982,084,500 25,204
07 Oct 2021 0 104 94 94 3,178,166 30,652,710,800 9,950
08 Oct 2021 0 98 91 98 2,331,011 22,324,533,100 7,065
11 Oct 2021 0 102 97 98 1,959,412 19,437,192,500 6,883
12 Oct 2021 0 99 95 96 919,016 8,863,666,800 3,732
13 Oct 2021 0 102 93 99 2,650,770 26,263,472,400 7,562
14 Oct 2021 0 104 99 99 2,267,521 22,979,097,500 7,991
15 Oct 2021 0 101 97 101 945,171 9,384,085,200 3,398
18 Oct 2021 0 103 98 99 965,131 9,639,428,200 4,059
19 Oct 2021 0 100 97 98 442,962 4,343,224,500 1,882
21 Oct 2021 0 102 97 97 1,678,694 16,668,449,700 5,061
22 Oct 2021 0 98 92 94 882,938 8,272,696,100 3,080
25 Oct 2021 0 98 93 95 547,739 5,247,181,900 2,077
26 Oct 2021 0 99 94 98 1,066,304 10,344,927,200 2,977
27 Oct 2021 0 99 94 94 588,580 5,634,190,600 2,583
28 Oct 2021 0 95 88 88 1,340,809 12,009,609,500 4,635
29 Oct 2021 0 92 84 91 989,181 8,868,655,800 3,425
01 Nov 2021 0 93 88 89 512,032 4,660,105,900 1,965
02 Nov 2021 0 96 89 92 1,538,858 14,339,279,000 4,412
03 Nov 2021 0 94 91 92 474,812 4,371,830,300 1,322
04 Nov 2021 0 96 92 92 622,808 5,799,369,900 1,894
05 Nov 2021 0 95 90 91 262,907 2,400,020,000 1,075
08 Nov 2021 0 93 89 90 366,141 3,288,064,900 1,585
09 Nov 2021 0 92 90 90 279,485 2,541,109,300 1,111
10 Nov 2021 0 91 88 90 443,134 3,945,260,300 1,668
11 Nov 2021 0 91 89 89 216,982 1,942,638,800 1,082
12 Nov 2021 0 91 88 89 182,579 1,621,789,800 824
15 Nov 2021 0 92 88 88 371,402 3,336,374,700 1,538
16 Nov 2021 0 90 87 88 238,703 2,103,776,100 1,135
17 Nov 2021 0 89 85 86 401,662 3,467,939,100 1,773
18 Nov 2021 0 88 86 87 222,951 1,938,587,300 1,035
19 Nov 2021 0 89 87 89 313,716 2,758,378,900 1,178
22 Nov 2021 0 90 87 89 171,997 1,515,785,400 1,120
23 Nov 2021 0 90 88 88 158,774 1,405,742,500 728
24 Nov 2021 0 89 86 86 307,838 2,673,825,900 823
25 Nov 2021 0 94 86 92 2,753,185 25,247,282,300 6,780
26 Nov 2021 0 94 86 86 1,504,840 13,454,947,500 4,940
29 Nov 2021 0 86 81 83 589,910 4,879,298,200 2,011
30 Nov 2021 0 89 81 81 540,238 4,467,554,300 1,487
01 Dec 2021 0 83 80 80 213,040 1,732,307,900 952
02 Dec 2021 0 83 78 80 244,442 1,953,609,000 817
03 Dec 2021 0 83 79 79 115,424 920,001,500 644
06 Dec 2021 0 82 78 80 102,308 814,143,400 532
07 Dec 2021 0 82 79 81 254,454 2,046,921,900 713
08 Dec 2021 0 83 80 80 92,988 749,017,700 482
09 Dec 2021 0 82 80 81 138,430 1,128,130,100 478
10 Dec 2021 0 82 80 80 155,543 1,252,985,800 458
13 Dec 2021 0 82 80 80 62,917 505,947,000 313
14 Dec 2021 0 82 78 79 158,211 1,251,793,200 655
15 Dec 2021 0 79 75 75 433,618 3,306,694,600 1,514
16 Dec 2021 0 76 73 74 158,126 1,173,906,800 1,062
17 Dec 2021 0 78 74 75 300,474 2,298,675,700 1,309
20 Dec 2021 0 77 74 76 119,193 903,202,600 706
22 Dec 2021 0 76 71 73 329,458 2,431,593,000 857
23 Dec 2021 0 75 72 72 58,344 426,102,300 483
24 Dec 2021 0 74 71 72 234,727 1,683,375,300 862
27 Dec 2021 0 74 70 72 106,386 766,828,500 567
28 Dec 2021 0 74 72 72 92,961 679,216,600 620
29 Dec 2021 0 74 71 71 112,154 811,848,700 563
30 Dec 2021 0 83 71 74 3,359,103 26,343,848,600 10,521
03 Jan 2022 0 77 74 75 544,643 4,102,051,500 1,861
04 Jan 2022 0 77 73 74 205,774 1,517,304,200 1,211
05 Jan 2022 0 75 73 73 212,218 1,562,605,400 695
06 Jan 2022 0 74 72 73 210,548 1,535,642,900 691
07 Jan 2022 0 78 73 74 1,109,574 8,384,228,100 4,236
10 Jan 2022 0 76 73 75 588,270 4,371,033,300 6,482
11 Jan 2022 0 76 73 73 277,907 2,057,065,600 934
12 Jan 2022 0 75 71 71 234,396 1,696,401,800 1,003
13 Jan 2022 0 72 68 69 418,157 2,898,237,700 1,555
14 Jan 2022 0 70 68 68 199,285 1,365,900,500 1,167
17 Jan 2022 0 71 67 67 337,385 2,309,079,800 2,965

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 20 Jul 2020 12 Aug 2020 Active
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 31 May 2018 31 May 2018 Active
Proxy Voting   - 11 Apr 2017 04 May 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 01 Jun 2015 25 Jun 2015 Active
Right Distribution (1 BWPT : 6 BWPT-R ) 04 Dec 2014 09 Dec 2014 10 Dec 2014 Active
Cash Dividend (1 BWPT : 6 IDR) 13 Nov 2014 18 Nov 2014 02 Dec 2014 Active
Proxy Voting   - 23 Oct 2014 10 Nov 2014 Active
Proxy Voting   - 08 Jul 2014 23 Jul 2014 Active
Proxy Voting   - 26 May 2014 10 Jun 2014 Active
Cash Dividend (1 BWPT : 12 IDR) 13 Dec 2013 18 Dec 2013 30 Dec 2013 Active
Proxy Voting   - 23 Oct 2013 06 Nov 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 BWPT : 12 IDR) 08 Nov 2012 13 Nov 2012 27 Nov 2012 Active
Proxy Voting   - 08 Jun 2012 26 Jun 2012 Active
Cash Dividend (1 BWPT : 9 IDR) 13 Oct 2011 18 Oct 2011 01 Nov 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 BWPT : 5 IDR) 25 Nov 2010 30 Nov 2010 13 Dec 2010 Active
Proxy Voting   - 12 Mar 2010 30 Mar 2010 Active