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 7 May 2021
100.00% Scripless = 31,525,291,000.000
Local Percentage
52.57%
Foreign Percentage
47.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 81 76 77 75,992 591,687,900 459
13 May 2020 0 78 74 77 145,639 1,093,131,200 370
14 May 2020 0 77 75 76 18,593 141,716,900 156
15 May 2020 0 77 74 75 43,190 324,630,200 160
18 May 2020 0 78 75 76 31,557 241,477,600 228
19 May 2020 0 82 77 78 231,389 1,849,350,600 2,516
20 May 2020 0 79 76 76 56,204 431,828,800 305
26 May 2020 0 78 75 77 19,627 150,284,100 164
27 May 2020 0 80 77 79 47,948 375,802,800 239
28 May 2020 0 81 78 79 65,781 519,667,100 307
29 May 2020 0 79 75 77 114,127 876,154,000 309
02 Jun 2020 0 80 77 77 48,890 378,898,600 295
03 Jun 2020 0 83 77 82 245,829 1,985,676,900 1,005
04 Jun 2020 0 86 81 81 432,011 3,601,600,200 1,615
05 Jun 2020 0 83 79 81 133,794 1,081,263,800 412
08 Jun 2020 0 87 81 82 346,402 2,917,623,600 1,083
09 Jun 2020 0 107 83 100 3,942,011 37,916,697,200 10,028
10 Jun 2020 0 104 93 93 1,240,034 12,072,249,600 3,686
11 Jun 2020 0 94 87 87 539,732 4,796,216,100 1,240
12 Jun 2020 0 86 81 84 374,299 3,103,874,600 1,040
15 Jun 2020 0 93 81 83 620,326 5,366,799,900 1,682
16 Jun 2020 0 89 84 86 392,518 3,399,761,600 1,262
17 Jun 2020 0 89 86 88 175,993 1,534,583,100 657
18 Jun 2020 0 95 86 90 743,530 6,806,366,500 4,201
19 Jun 2020 0 93 89 91 244,261 2,216,722,500 1,048
22 Jun 2020 0 99 93 94 1,064,862 10,223,387,700 3,945
23 Jun 2020 0 101 93 95 1,198,635 11,686,365,700 3,229
24 Jun 2020 0 99 92 92 472,927 4,498,179,600 1,314
25 Jun 2020 0 94 87 89 175,523 1,565,736,000 718
26 Jun 2020 0 92 88 89 75,103 670,154,900 417
29 Jun 2020 0 90 87 88 96,617 852,241,300 624
30 Jun 2020 0 90 88 89 156,037 1,384,842,800 531
01 Jul 2020 0 90 88 90 61,672 548,791,000 388
02 Jul 2020 0 93 89 91 186,123 1,688,290,800 805
03 Jul 2020 0 93 89 89 75,430 678,028,500 343
06 Jul 2020 0 95 89 95 1,015,789 9,442,211,300 2,360
07 Jul 2020 0 99 91 91 381,141 3,558,268,200 1,272
08 Jul 2020 0 93 89 90 235,794 2,130,918,500 756
09 Jul 2020 0 93 90 91 142,315 1,295,259,600 679
10 Jul 2020 0 91 89 90 106,099 954,035,600 1,085
13 Jul 2020 0 93 90 92 149,821 1,373,228,000 569
14 Jul 2020 0 93 90 92 202,105 1,845,101,900 657
15 Jul 2020 0 107 93 101 3,596,457 36,750,408,100 9,370
16 Jul 2020 0 107 98 100 1,468,904 14,999,697,200 5,211
17 Jul 2020 0 103 98 102 1,139,087 11,506,932,800 3,965
20 Jul 2020 0 124 104 117 9,611,730 112,453,309,400 23,515
21 Jul 2020 0 122 113 115 2,910,295 34,022,955,400 7,822
22 Jul 2020 0 125 111 117 5,048,998 59,866,602,000 16,193
23 Jul 2020 0 119 113 118 1,540,542 17,940,517,600 7,379
24 Jul 2020 0 121 113 115 1,401,918 16,403,709,300 5,548
27 Jul 2020 0 128 118 120 4,837,186 59,538,080,200 17,869
28 Jul 2020 0 123 115 115 961,359 11,229,982,700 6,044
29 Jul 2020 0 122 112 121 1,421,036 16,868,325,500 8,282
30 Jul 2020 0 126 117 119 1,622,836 19,579,367,400 9,495
03 Aug 2020 0 121 111 111 1,470,680 16,629,897,000 4,714
04 Aug 2020 0 115 107 114 1,106,464 12,380,514,300 6,312
05 Aug 2020 0 119 109 113 927,418 10,336,748,800 3,273
06 Aug 2020 0 116 111 115 791,376 9,002,455,800 4,051
07 Aug 2020 0 122 115 117 2,967,424 35,265,958,400 9,422
10 Aug 2020 0 119 113 115 1,065,060 12,274,723,200 2,941
11 Aug 2020 0 117 113 114 793,357 9,115,116,200 2,118
12 Aug 2020 0 115 110 112 758,794 8,468,280,300 2,556
13 Aug 2020 0 117 114 116 1,350,587 15,589,528,900 4,347
14 Aug 2020 0 117 112 113 540,379 6,172,302,400 2,262
18 Aug 2020 0 115 112 112 353,440 3,996,295,300 1,541
19 Aug 2020 0 115 107 113 270,653 3,045,795,500 1,463
24 Aug 2020 0 114 111 111 338,785 3,777,980,100 1,407
25 Aug 2020 0 113 111 111 328,723 3,673,117,700 1,351
26 Aug 2020 0 114 110 113 442,844 4,973,536,700 1,788
27 Aug 2020 0 117 112 112 707,997 8,032,175,000 2,357
28 Aug 2020 0 115 112 112 668,442 7,581,890,000 2,285
31 Aug 2020 0 118 109 110 1,852,272 21,214,560,400 4,685
01 Sep 2020 0 118 110 118 1,930,929 22,295,797,000 4,087
02 Sep 2020 0 122 116 121 4,534,147 54,308,842,500 10,249
03 Sep 2020 0 125 115 117 3,149,269 37,669,704,600 7,162
04 Sep 2020 0 117 112 114 1,171,314 13,313,116,400 2,783
07 Sep 2020 0 116 111 112 519,973 5,869,829,900 1,562
08 Sep 2020 0 114 111 112 434,242 4,882,611,500 1,350
09 Sep 2020 0 114 105 105 1,460,978 15,650,930,800 4,334
10 Sep 2020 0 104 98 98 395,474 3,890,834,100 1,159
11 Sep 2020 0 103 92 100 1,260,764 12,282,177,400 3,545
14 Sep 2020 0 109 100 109 932,176 9,841,727,600 2,673
15 Sep 2020 0 112 106 106 802,852 8,724,555,900 2,466
16 Sep 2020 0 109 105 105 309,965 3,294,463,000 1,010
17 Sep 2020 0 111 105 107 1,280,076 13,830,144,100 2,911
18 Sep 2020 0 111 107 108 1,042,089 11,363,013,500 2,149
21 Sep 2020 0 112 102 103 1,246,347 13,305,021,000 2,666
22 Sep 2020 0 103 97 97 790,410 7,785,322,500 1,874
23 Sep 2020 0 100 93 93 448,281 4,256,089,500 1,436
24 Sep 2020 0 93 87 87 510,739 4,527,646,300 2,353
25 Sep 2020 0 95 87 93 471,120 4,253,082,300 1,679
28 Sep 2020 0 96 89 91 335,092 3,086,267,400 1,237
29 Sep 2020 0 92 89 89 166,487 1,509,079,700 667
30 Sep 2020 0 90 87 90 160,973 1,424,635,400 722
01 Oct 2020 0 98 90 98 961,042 9,127,873,200 2,598
02 Oct 2020 0 99 92 92 745,226 6,977,877,200 2,785
05 Oct 2020 0 93 90 91 144,356 1,320,963,200 753
06 Oct 2020 0 93 91 92 236,299 2,179,008,600 778
07 Oct 2020 0 94 91 93 156,152 1,445,915,600 621
08 Oct 2020 0 95 92 92 307,343 2,855,802,900 765
09 Oct 2020 0 96 92 95 541,251 5,087,456,700 1,423
12 Oct 2020 0 97 94 96 674,000 6,447,692,800 1,735
13 Oct 2020 0 97 94 95 230,940 2,195,125,200 878
14 Oct 2020 0 98 95 97 418,493 4,043,983,300 1,586
15 Oct 2020 0 97 95 96 306,679 2,935,271,100 783
16 Oct 2020 0 96 94 95 125,945 1,191,011,600 410
19 Oct 2020 0 96 94 94 124,049 1,172,593,900 480
20 Oct 2020 0 95 93 94 186,721 1,749,905,500 440
21 Oct 2020 0 97 93 94 411,558 3,901,696,200 923
22 Oct 2020 0 95 93 95 129,882 1,225,414,400 375
23 Oct 2020 0 97 94 94 352,031 3,352,622,600 1,053
26 Oct 2020 0 97 94 95 285,683 2,724,752,600 811
27 Oct 2020 0 99 95 96 767,501 7,468,692,300 2,328
02 Nov 2020 0 98 94 96 327,051 3,146,628,100 745
03 Nov 2020 0 96 94 95 299,527 2,853,814,000 753
04 Nov 2020 0 97 94 94 173,303 1,653,333,700 501
05 Nov 2020 0 96 93 96 192,165 1,824,154,700 673
06 Nov 2020 0 98 95 96 278,177 2,682,183,800 775
09 Nov 2020 0 107 96 102 3,200,811 33,017,538,300 7,830
10 Nov 2020 0 104 100 101 499,002 5,068,693,400 1,655
11 Nov 2020 0 106 101 102 605,228 6,240,629,900 2,053
12 Nov 2020 0 110 103 103 1,641,283 17,428,793,400 4,410
13 Nov 2020 0 111 104 106 2,016,689 21,711,877,500 4,560
16 Nov 2020 0 109 102 104 647,168 6,724,092,500 1,736
17 Nov 2020 0 105 101 101 841,803 8,613,166,600 1,953
18 Nov 2020 0 103 98 100 673,023 6,736,591,800 1,925
19 Nov 2020 0 106 101 104 1,364,989 14,207,890,500 3,599
20 Nov 2020 0 107 102 104 957,443 10,029,592,400 2,600
23 Nov 2020 0 107 104 106 696,769 7,356,839,700 1,991
24 Nov 2020 0 109 106 106 582,385 6,208,647,500 1,362
25 Nov 2020 0 109 104 105 740,898 7,904,807,200 1,486
26 Nov 2020 0 107 103 104 474,409 4,955,035,600 1,179
27 Nov 2020 0 122 104 115 7,707,590 89,436,137,700 17,335
30 Nov 2020 0 136 117 125 12,532,241 159,665,329,300 27,645
01 Dec 2020 0 130 120 126 2,611,663 32,804,556,900 6,762
02 Dec 2020 0 130 124 126 1,029,800 12,974,766,400 2,960
03 Dec 2020 0 134 124 133 3,175,039 41,492,019,200 7,323
04 Dec 2020 0 135 126 132 1,673,907 21,796,201,100 4,302
07 Dec 2020 0 139 132 133 2,521,230 34,001,994,500 7,567
08 Dec 2020 0 139 130 134 2,096,666 28,338,214,800 5,755
10 Dec 2020 0 136 130 131 608,055 8,016,333,400 2,200
11 Dec 2020 0 143 131 140 3,778,785 52,192,431,000 7,685
14 Dec 2020 0 154 137 145 4,824,140 70,610,697,200 13,051
15 Dec 2020 0 146 139 141 1,375,023 19,465,374,200 3,565
16 Dec 2020 0 149 140 143 1,575,817 22,862,502,300 3,830
17 Dec 2020 0 146 138 140 943,552 13,330,671,200 2,608
18 Dec 2020 0 145 139 143 899,603 12,766,622,300 2,439
21 Dec 2020 0 166 141 159 7,278,552 113,373,598,400 15,206
22 Dec 2020 0 161 148 148 2,435,976 37,281,183,500 6,694
23 Dec 2020 0 152 138 149 1,659,125 24,056,690,600 4,898
28 Dec 2020 0 163 151 157 3,737,825 58,961,557,900 8,154
29 Dec 2020 0 159 151 151 992,123 15,295,224,400 3,481
30 Dec 2020 0 153 141 144 1,511,366 21,898,827,900 4,200
04 Jan 2021 0 155 138 153 2,853,437 42,597,978,400 7,780
05 Jan 2021 0 158 151 153 2,518,025 38,996,251,700 7,755
06 Jan 2021 0 159 146 153 1,941,129 29,614,321,300 4,859
07 Jan 2021 0 160 151 154 1,815,555 28,302,787,400 5,068
08 Jan 2021 0 156 149 150 1,088,188 16,514,056,300 3,443
11 Jan 2021 0 152 147 148 941,104 13,975,013,900 3,328
12 Jan 2021 0 151 143 146 849,921 12,472,626,000 3,076
13 Jan 2021 0 152 144 151 2,002,879 29,942,025,700 5,068
14 Jan 2021 0 154 147 147 935,189 14,006,276,300 3,680
15 Jan 2021 0 149 141 144 971,937 14,099,784,500 3,190
18 Jan 2021 0 145 134 134 1,449,375 20,042,312,900 5,143
19 Jan 2021 0 145 126 130 2,149,697 29,171,206,800 6,870
20 Jan 2021 0 135 125 135 823,828 10,844,802,100 2,818
21 Jan 2021 0 145 136 141 1,874,535 26,447,889,300 6,890
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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