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 21 Aug 2019: 100.00% Scripless = 31,525,291,000.000
Local Percentage: 52.10%
Foreign Percentage: 47.90%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018082727 Aug 2018	226	218	218	427,839	9,427,064,200	1,747
2018082828 Aug 2018	226	216	216	472,424	10,333,334,200	1,619
2018082929 Aug 2018	230	220	230	833,998	18,889,334,600	2,879
2018083030 Aug 2018	234	222	224	445,176	10,094,078,400	1,834
2018083131 Aug 2018	226	216	220	317,272	6,984,449,000	1,445
2018090303 Sep 2018	228	216	218	448,506	9,952,460,800	1,426
2018090404 Sep 2018	222	206	208	392,393	8,348,872,600	1,479
2018090505 Sep 2018	208	186	194	1,032,790	20,149,456,600	2,677
2018090606 Sep 2018	202	190	200	488,182	9,660,795,500	1,558
2018090707 Sep 2018	204	195	202	197,546	3,979,146,200	901
2018091010 Sep 2018	208	199	202	205,433	4,150,807,500	778
2018091212 Sep 2018	210	200	208	317,376	6,496,872,000	920
2018091313 Sep 2018	212	202	202	235,710	4,837,651,200	792
2018091414 Sep 2018	212	202	206	274,779	5,667,503,600	916
2018091717 Sep 2018	210	200	200	323,756	6,515,310,000	842
2018091818 Sep 2018	206	199	200	228,355	4,590,525,300	671
2018091919 Sep 2018	204	199	202	299,092	6,009,610,900	684
2018092020 Sep 2018	206	200	202	276,748	5,587,147,200	1,852
2018092121 Sep 2018	210	202	202	312,382	6,412,292,200	1,718
2018092424 Sep 2018	206	199	200	219,975	4,431,260,200	785
2018092525 Sep 2018	202	199	202	62,177	1,243,845,300	297
2018092626 Sep 2018	208	202	202	333,356	6,807,715,600	2,131
2018092727 Sep 2018	204	200	202	117,253	2,368,928,000	386
2018092828 Sep 2018	204	200	202	72,700	1,470,241,000	350
2018100101 Oct 2018	204	200	200	180,828	3,649,572,600	1,144
2018100202 Oct 2018	204	194	196	234,027	4,648,575,600	809
2018100303 Oct 2018	199	195	198	89,675	1,770,792,100	424
2018100404 Oct 2018	202	197	200	185,445	3,694,962,900	993
2018100505 Oct 2018	204	199	200	213,263	4,282,589,000	710
2018100808 Oct 2018	202	198	199	252,014	5,023,860,300	495
2018100909 Oct 2018	200	197	198	43,281	858,679,000	267
2018101010 Oct 2018	199	196	196	176,960	3,483,260,900	640
2018101111 Oct 2018	195	189	190	183,640	3,503,565,400	1,419
2018101212 Oct 2018	191	187	188	110,168	2,081,470,900	674
2018101515 Oct 2018	192	185	186	69,516	1,306,651,500	367
2018101616 Oct 2018	189	183	184	80,072	1,482,007,200	600
2018101717 Oct 2018	191	185	190	85,076	1,605,525,600	466
2018101818 Oct 2018	204	190	202	579,081	11,572,396,000	2,007
2018101919 Oct 2018	206	199	199	294,917	5,969,073,500	1,197
2018102222 Oct 2018	202	197	198	86,349	1,714,060,700	325
2018102323 Oct 2018	199	194	195	79,430	1,556,560,100	400
2018102424 Oct 2018	196	190	190	119,443	2,296,413,300	481
2018102525 Oct 2018	191	184	190	62,817	1,179,752,500	324
2018102626 Oct 2018	194	190	192	27,351	525,431,000	201
2018102929 Oct 2018	196	191	191	39,924	767,640,400	230
2018103030 Oct 2018	191	172	173	570,593	10,200,163,900	1,875
2018103131 Oct 2018	176	172	175	85,054	1,483,063,200	597
2018110101 Nov 2018	178	172	172	78,478	1,374,580,000	387
2018110202 Nov 2018	175	170	171	191,025	3,285,962,000	610
2018110505 Nov 2018	173	169	170	137,889	2,354,983,000	802
2018110606 Nov 2018	171	167	167	334,936	5,639,584,300	1,092
2018110707 Nov 2018	170	166	167	262,746	4,400,253,400	691
2018110808 Nov 2018	173	168	168	207,510	3,516,346,700	1,023
2018110909 Nov 2018	169	167	168	107,564	1,812,688,200	421
2018111212 Nov 2018	168	163	164	99,859	1,646,625,500	508
2018111313 Nov 2018	164	160	160	75,533	1,217,727,200	339
2018111414 Nov 2018	162	156	157	85,180	1,351,092,400	568
2018111515 Nov 2018	162	152	162	434,916	6,895,966,000	1,027
2018111616 Nov 2018	171	162	169	379,975	6,377,771,400	1,210
2018111919 Nov 2018	172	168	170	190,562	3,232,595,500	856
2018112121 Nov 2018	171	165	171	105,462	1,780,306,500	634
2018112222 Nov 2018	174	168	171	264,570	4,524,596,900	684
2018112323 Nov 2018	175	168	170	525,844	8,932,710,400	808
2018112626 Nov 2018	171	162	164	189,502	3,124,759,100	694
2018112727 Nov 2018	166	162	164	78,220	1,283,033,000	347
2018112828 Nov 2018	167	162	163	51,526	847,269,000	422
2018112929 Nov 2018	167	163	166	74,115	1,220,729,100	381
2018113030 Nov 2018	167	163	163	74,829	1,227,236,900	368
2018120303 Dec 2018	173	163	170	566,007	9,575,684,500	1,226
2018120404 Dec 2018	175	169	171	318,061	5,492,594,800	3,024
2018120505 Dec 2018	181	169	178	540,603	9,575,669,200	2,050
2018120606 Dec 2018	185	172	172	451,796	8,080,800,200	2,454
2018120707 Dec 2018	175	166	167	198,862	3,368,829,800	988
2018121010 Dec 2018	171	165	168	133,776	2,251,823,000	513
2018121111 Dec 2018	172	168	168	136,622	2,313,747,200	500
2018121212 Dec 2018	170	166	167	108,345	1,813,070,900	608
2018121313 Dec 2018	171	167	169	168,839	2,852,224,200	582
2018121414 Dec 2018	171	168	169	248,286	4,203,954,300	594
2018121717 Dec 2018	175	168	171	964,327	16,576,092,800	1,150
2018121818 Dec 2018	172	168	171	282,984	4,817,770,900	1,118
2018121919 Dec 2018	174	171	173	234,254	4,049,743,700	974
2018122020 Dec 2018	176	173	174	251,101	4,366,768,500	989
2018122121 Dec 2018	175	172	174	224,146	3,884,903,900	524
2018122626 Dec 2018	174	168	168	166,476	2,814,483,900	609
2018122727 Dec 2018	171	164	165	234,239	3,896,100,700	1,153
2018122828 Dec 2018	168	164	164	219,333	3,636,529,600	811
2019010202 Jan 2019	167	164	166	79,277	1,313,348,700	322
2019010303 Jan 2019	171	167	169	251,873	4,269,029,300	1,190
2019010404 Jan 2019	171	167	171	65,086	1,102,547,100	332
2019010707 Jan 2019	176	171	172	131,040	2,265,921,700	640
2019010808 Jan 2019	175	170	175	225,044	3,898,419,500	471
2019010909 Jan 2019	187	175	185	742,234	13,572,118,800	2,569
2019011010 Jan 2019	190	181	181	369,572	6,827,625,100	1,541
2019011111 Jan 2019	185	180	182	135,827	2,482,651,100	740
2019011414 Jan 2019	182	175	176	203,210	3,587,866,600	795
2019011515 Jan 2019	179	176	177	212,225	3,767,191,800	1,046
2019011616 Jan 2019	182	177	179	284,802	5,127,309,700	916
2019011717 Jan 2019	184	179	180	233,322	4,227,205,600	976
2019011818 Jan 2019	186	180	180	262,944	4,778,298,700	905
2019012121 Jan 2019	194	180	193	1,266,253	23,885,200,200	3,476
2019012222 Jan 2019	204	187	193	2,347,791	46,253,063,600	4,897
2019012323 Jan 2019	199	193	193	432,481	8,440,194,100	1,391
2019012424 Jan 2019	197	188	191	671,847	12,815,250,100	2,159
2019012525 Jan 2019	206	193	200	1,307,446	26,236,353,300	3,578
2019012828 Jan 2019	210	196	210	1,703,571	35,066,229,300	2,742
2019012929 Jan 2019	218	200	200	1,048,597	21,934,254,000	2,957
2019013030 Jan 2019	204	195	199	354,893	7,085,993,200	1,660
2019013131 Jan 2019	204	200	200	358,602	7,229,906,800	1,024
2019020101 Feb 2019	202	196	196	167,005	3,310,149,600	907
2019020404 Feb 2019	199	195	198	164,190	3,233,585,600	782
2019020606 Feb 2019	206	198	199	271,389	5,457,821,400	1,518
2019020707 Feb 2019	202	174	175	2,881,192	53,925,110,100	7,406
2019020808 Feb 2019	175	160	170	1,285,824	21,696,369,400	3,799
2019021111 Feb 2019	171	165	165	331,719	5,564,026,100	1,602
2019021212 Feb 2019	168	156	158	507,795	8,129,403,000	1,929
2019021313 Feb 2019	165	159	161	259,194	4,199,712,000	1,134
2019021414 Feb 2019	164	161	162	166,991	2,712,861,000	1,086
2019021515 Feb 2019	166	159	160	146,353	2,363,338,200	931
2019021818 Feb 2019	165	162	163	161,799	2,641,745,600	693
2019021919 Feb 2019	175	163	173	435,564	7,451,059,300	2,274
2019022020 Feb 2019	177	166	166	363,325	6,153,164,800	1,212
2019022121 Feb 2019	182	166	182	1,048,792	18,687,841,100	3,014
2019022222 Feb 2019	186	179	181	309,032	5,634,948,000	1,284
2019022525 Feb 2019	183	175	176	154,604	2,744,566,100	680
2019022626 Feb 2019	178	170	172	158,103	2,734,057,300	766
2019022727 Feb 2019	174	167	168	190,637	3,237,380,600	672
2019022828 Feb 2019	171	166	166	135,318	2,262,504,300	444
2019030101 Mar 2019	170	166	169	46,197	777,578,900	275
2019030404 Mar 2019	174	169	169	170,079	2,904,750,600	746
2019030505 Mar 2019	171	164	165	214,440	3,550,397,700	689
2019030606 Mar 2019	168	164	166	64,558	1,073,146,900	338
2019030808 Mar 2019	168	164	165	35,790	590,328,100	286
2019031111 Mar 2019	166	160	161	145,344	2,344,659,500	579
2019031212 Mar 2019	164	160	162	100,955	1,630,185,100	451
2019031313 Mar 2019	166	160	165	158,514	2,568,050,500	374
2019031414 Mar 2019	169	162	162	58,098	953,293,100	404
2019031515 Mar 2019	165	161	161	53,952	875,421,500	289
2019031818 Mar 2019	164	162	162	107,255	1,746,104,700	438
2019031919 Mar 2019	163	160	160	53,321	858,530,000	448
2019032020 Mar 2019	163	160	161	83,525	1,348,046,700	314
2019032121 Mar 2019	164	161	161	69,185	1,118,251,600	510
2019032222 Mar 2019	165	161	162	67,252	1,098,370,000	332
2019032525 Mar 2019	162	160	160	70,360	1,129,877,300	609
2019032626 Mar 2019	162	159	161	55,833	895,400,600	277
2019032727 Mar 2019	162	159	160	86,642	1,389,177,100	439
2019032828 Mar 2019	162	159	160	103,128	1,648,006,000	262
2019032929 Mar 2019	161	158	158	97,526	1,548,505,600	480
2019040101 Apr 2019	162	157	161	132,228	2,117,232,900	367
2019040202 Apr 2019	168	160	167	335,332	5,538,049,700	990
2019040404 Apr 2019	176	166	176	881,899	15,271,559,200	1,881
2019040505 Apr 2019	177	171	171	235,004	4,075,987,600	617
2019040808 Apr 2019	174	168	169	180,470	3,076,956,100	371
2019040909 Apr 2019	173	169	170	71,452	1,220,815,700	406
2019041010 Apr 2019	170	167	168	143,362	2,410,281,400	310
2019041111 Apr 2019	168	163	163	172,168	2,830,413,300	436
2019041212 Apr 2019	165	161	162	82,710	1,342,504,200	264
2019041515 Apr 2019	167	162	163	36,512	597,302,000	200
2019041616 Apr 2019	166	162	165	80,504	1,323,629,000	315
2019041818 Apr 2019	167	164	165	55,383	915,021,000	326
2019042222 Apr 2019	165	162	163	21,719	354,250,400	142
2019042323 Apr 2019	164	161	161	48,263	782,772,900	345
2019042424 Apr 2019	163	158	160	186,169	2,969,588,200	637
2019042525 Apr 2019	161	158	160	152,087	2,423,225,200	371
2019042626 Apr 2019	161	159	160	10,650	170,515,000	78
2019042929 Apr 2019	162	159	161	27,329	438,986,600	217
2019043030 Apr 2019	163	160	160	56,957	916,946,000	845
2019050202 May 2019	162	158	158	28,247	450,690,600	494
2019050303 May 2019	161	155	160	123,023	1,938,199,000	547
2019050606 May 2019	160	156	158	55,521	877,161,300	277
2019050707 May 2019	160	156	158	78,548	1,239,890,300	801
2019050808 May 2019	159	156	158	37,347	584,253,200	295
2019050909 May 2019	157	152	154	116,038	1,784,700,000	910
2019051010 May 2019	156	150	151	84,905	1,285,395,800	477
2019051313 May 2019	153	145	145	99,381	1,469,171,800	800
2019051414 May 2019	146	135	143	147,143	2,029,854,300	647
2019051515 May 2019	144	136	140	87,662	1,217,305,700	1,323
2019051616 May 2019	140	135	138	44,000	606,972,100	398
2019051717 May 2019	142	135	137	45,637	631,379,100	660
2019052020 May 2019	140	130	140	18,868	260,790,900	148
2019052121 May 2019	146	137	144	38,891	555,398,700	283
2019052222 May 2019	146	140	141	11,086	156,354,400	95
2019052323 May 2019	144	140	140	27,575	388,607,900	153
2019052424 May 2019	142	139	140	11,438	160,043,800	103
2019052727 May 2019	145	140	144	13,245	188,447,900	320
2019052828 May 2019	148	141	148	219,669	3,239,786,300	977
2019052929 May 2019	150	145	147	41,596	613,276,700	306
2019053131 May 2019	153	147	153	66,586	1,003,811,900	594
2019061010 Jun 2019	154	149	151	23,918	359,721,800	238
2019061111 Jun 2019	151	148	151	49,421	740,967,000	219
2019061212 Jun 2019	158	148	158	66,083	1,026,560,700	526
2019061313 Jun 2019	158	155	156	20,226	315,010,000	222
2019061414 Jun 2019	157	155	156	6,373	99,372,300	96
2019061717 Jun 2019	162	156	158	116,723	1,855,587,300	643
2019061818 Jun 2019	160	156	157	35,856	565,481,000	270
2019061919 Jun 2019	158	156	157	15,565	245,080,400	208
2019062020 Jun 2019	159	156	157	72,448	1,139,613,200	254
2019062121 Jun 2019	160	156	159	58,509	927,365,800	252
2019062424 Jun 2019	160	157	157	26,721	422,605,700	364
2019062525 Jun 2019	158	156	158	27,804	436,627,900	309
2019062626 Jun 2019	158	157	158	15,714	247,390,200	163
2019062828 Jun 2019	173	158	162	585,821	9,696,253,400	2,430
2019070101 Jul 2019	168	163	165	179,523	2,972,573,900	915
2019070202 Jul 2019	166	161	163	64,242	1,048,667,800	645
2019070303 Jul 2019	168	160	160	28,296	457,324,800	294
2019070404 Jul 2019	162	159	160	22,751	363,501,500	202
2019070505 Jul 2019	162	160	160	25,313	406,174,000	111
2019070808 Jul 2019	163	159	160	20,009	321,058,100	141
2019070909 Jul 2019	164	159	162	61,492	998,006,800	485
2019071010 Jul 2019	163	160	162	23,974	386,240,000	275
2019071111 Jul 2019	162	160	162	22,147	356,730,700	230
2019071212 Jul 2019	162	159	160	23,645	377,172,200	187
2019071515 Jul 2019	160	157	157	56,139	886,102,800	379
2019071616 Jul 2019	158	155	155	35,533	551,999,500	169
2019071717 Jul 2019	156	151	151	47,232	718,999,100	573
2019071818 Jul 2019	154	150	150	19,310	291,947,500	222
2019071919 Jul 2019	153	150	151	37,055	558,248,800	185
2019072222 Jul 2019	152	149	149	22,418	335,896,400	308
2019072323 Jul 2019	151	149	150	12,168	182,421,600	117
2019072424 Jul 2019	151	147	148	37,889	563,840,100	381
2019072525 Jul 2019	150	147	148	15,662	232,318,200	357
2019072626 Jul 2019	148	144	145	42,634	619,425,800	434
2019072929 Jul 2019	148	143	143	34,628	498,078,700	272
2019073030 Jul 2019	147	142	145	29,486	425,994,100	150
2019073131 Jul 2019	145	142	143	10,227	146,314,200	226
2019080101 Aug 2019	145	141	142	24,147	343,729,200	205
2019080202 Aug 2019	143	140	140	17,938	252,501,000	210
2019080505 Aug 2019	141	136	137	30,555	419,999,100	164
2019080606 Aug 2019	138	133	137	12,390	167,367,000	132
2019080707 Aug 2019	137	135	135	34,071	461,865,900	335
2019080808 Aug 2019	145	133	138	199,126	2,714,683,800	954
2019080909 Aug 2019	144	138	142	247,410	3,475,940,700	885
2019081212 Aug 2019	148	141	144	174,181	2,500,375,000	741
2019081313 Aug 2019	157	141	155	551,350	8,353,054,700	2,039
2019081414 Aug 2019	157	147	148	354,721	5,351,012,600	1,835
2019081515 Aug 2019	149	142	148	121,095	1,765,213,100	667
2019081616 Aug 2019	149	142	143	116,223	1,677,162,100	538
2019081919 Aug 2019	144	137	137	125,465	1,744,060,900	524
2019082020 Aug 2019	139	136	138	69,752	959,505,300	281
2019082121 Aug 2019	142	136	138	206,061	2,852,525,100	789

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Proxy Voting		-	2019052929 May 2019	2019062626 Jun 2019	Active
Proxy Voting		-	2018053131 May 2018	2018053131 May 2018	Active
Proxy Voting		-	2017041111 Apr 2017	2017050404 May 2017	Active
Proxy Voting		-	2016052424 May 2016	2016061616 Jun 2016	Active
Proxy Voting		-	2015060101 Jun 2015	2015062525 Jun 2015	Active
Right Distribution	(1 BWPT : 6 BWPT-R )	2014120404 Dec 2014	2014120909 Dec 2014	2014121010 Dec 2014	Active
Cash Dividend	(1 BWPT : 6 IDR)	2014111313 Nov 2014	2014111818 Nov 2014	2014120202 Dec 2014	Active
Proxy Voting		-	2014102323 Oct 2014	2014111010 Nov 2014	Active
Proxy Voting		-	2014070808 Jul 2014	2014072323 Jul 2014	Active
Proxy Voting		-	2014052626 May 2014	2014061010 Jun 2014	Active
Cash Dividend	(1 BWPT : 12 IDR)	2013121313 Dec 2013	2013121818 Dec 2013	2013123030 Dec 2013	Active
Proxy Voting		-	2013102323 Oct 2013	2013110606 Nov 2013	Active
Proxy Voting		-	2013052727 May 2013	2013061212 Jun 2013	Active
Cash Dividend	(1 BWPT : 12 IDR)	2012110808 Nov 2012	2012111313 Nov 2012	2012112727 Nov 2012	Active
Proxy Voting		-	2012060808 Jun 2012	2012062626 Jun 2012	Active
Cash Dividend	(1 BWPT : 9 IDR)	2011101313 Oct 2011	2011101818 Oct 2011	2011110101 Nov 2011	Active
Proxy Voting		-	2011041212 Apr 2011	2011042828 Apr 2011	Active
Cash Dividend	(1 BWPT : 5 IDR)	2010112525 Nov 2010	2010113030 Nov 2010	2010121313 Dec 2010	Active
Proxy Voting		-	2010031212 Mar 2010	2010033030 Mar 2010	Active