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 10 Dec 2019
100.00% Scripless = 31,525,291,000.000
Local Percentage
51.99%
Foreign Percentage
48.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 175 168 171 964,327 16,576,092,800 1,150
18 Dec 2018 0 172 168 171 282,984 4,817,770,900 1,118
19 Dec 2018 0 174 171 173 234,254 4,049,743,700 974
20 Dec 2018 0 176 173 174 251,101 4,366,768,500 989
21 Dec 2018 0 175 172 174 224,146 3,884,903,900 524
26 Dec 2018 0 174 168 168 166,476 2,814,483,900 609
27 Dec 2018 0 171 164 165 234,239 3,896,100,700 1,153
28 Dec 2018 0 168 164 164 219,333 3,636,529,600 811
02 Jan 2019 0 167 164 166 79,277 1,313,348,700 322
03 Jan 2019 0 171 167 169 251,873 4,269,029,300 1,190
04 Jan 2019 0 171 167 171 65,086 1,102,547,100 332
07 Jan 2019 0 176 171 172 131,040 2,265,921,700 640
08 Jan 2019 0 175 170 175 225,044 3,898,419,500 471
09 Jan 2019 0 187 175 185 742,234 13,572,118,800 2,569
10 Jan 2019 0 190 181 181 369,572 6,827,625,100 1,541
11 Jan 2019 0 185 180 182 135,827 2,482,651,100 740
14 Jan 2019 0 182 175 176 203,210 3,587,866,600 795
15 Jan 2019 0 179 176 177 212,225 3,767,191,800 1,046
16 Jan 2019 0 182 177 179 284,802 5,127,309,700 916
17 Jan 2019 0 184 179 180 233,322 4,227,205,600 976
18 Jan 2019 0 186 180 180 262,944 4,778,298,700 905
21 Jan 2019 0 194 180 193 1,266,253 23,885,200,200 3,476
22 Jan 2019 0 204 187 193 2,347,791 46,253,063,600 4,897
23 Jan 2019 0 199 193 193 432,481 8,440,194,100 1,391
24 Jan 2019 0 197 188 191 671,847 12,815,250,100 2,159
25 Jan 2019 0 206 193 200 1,307,446 26,236,353,300 3,578
28 Jan 2019 0 210 196 210 1,703,571 35,066,229,300 2,742
29 Jan 2019 0 218 200 200 1,048,597 21,934,254,000 2,957
30 Jan 2019 0 204 195 199 354,893 7,085,993,200 1,660
31 Jan 2019 0 204 200 200 358,602 7,229,906,800 1,024
01 Feb 2019 0 202 196 196 167,005 3,310,149,600 907
04 Feb 2019 0 199 195 198 164,190 3,233,585,600 782
06 Feb 2019 0 206 198 199 271,389 5,457,821,400 1,518
07 Feb 2019 0 202 174 175 2,881,192 53,925,110,100 7,406
08 Feb 2019 0 175 160 170 1,285,824 21,696,369,400 3,799
11 Feb 2019 0 171 165 165 331,719 5,564,026,100 1,602
12 Feb 2019 0 168 156 158 507,795 8,129,403,000 1,929
13 Feb 2019 0 165 159 161 259,194 4,199,712,000 1,134
14 Feb 2019 0 164 161 162 166,991 2,712,861,000 1,086
15 Feb 2019 0 166 159 160 146,353 2,363,338,200 931
18 Feb 2019 0 165 162 163 161,799 2,641,745,600 693
19 Feb 2019 0 175 163 173 435,564 7,451,059,300 2,274
20 Feb 2019 0 177 166 166 363,325 6,153,164,800 1,212
21 Feb 2019 0 182 166 182 1,048,792 18,687,841,100 3,014
22 Feb 2019 0 186 179 181 309,032 5,634,948,000 1,284
25 Feb 2019 0 183 175 176 154,604 2,744,566,100 680
26 Feb 2019 0 178 170 172 158,103 2,734,057,300 766
27 Feb 2019 0 174 167 168 190,637 3,237,380,600 672
28 Feb 2019 0 171 166 166 135,318 2,262,504,300 444
01 Mar 2019 0 170 166 169 46,197 777,578,900 275
04 Mar 2019 0 174 169 169 170,079 2,904,750,600 746
05 Mar 2019 0 171 164 165 214,440 3,550,397,700 689
06 Mar 2019 0 168 164 166 64,558 1,073,146,900 338
08 Mar 2019 0 168 164 165 35,790 590,328,100 286
11 Mar 2019 0 166 160 161 145,344 2,344,659,500 579
12 Mar 2019 0 164 160 162 100,955 1,630,185,100 451
13 Mar 2019 0 166 160 165 158,514 2,568,050,500 374
14 Mar 2019 0 169 162 162 58,098 953,293,100 404
15 Mar 2019 0 165 161 161 53,952 875,421,500 289
18 Mar 2019 0 164 162 162 107,255 1,746,104,700 438
19 Mar 2019 0 163 160 160 53,321 858,530,000 448
20 Mar 2019 0 163 160 161 83,525 1,348,046,700 314
21 Mar 2019 0 164 161 161 69,185 1,118,251,600 510
22 Mar 2019 0 165 161 162 67,252 1,098,370,000 332
25 Mar 2019 0 162 160 160 70,360 1,129,877,300 609
26 Mar 2019 0 162 159 161 55,833 895,400,600 277
27 Mar 2019 0 162 159 160 86,642 1,389,177,100 439
28 Mar 2019 0 162 159 160 103,128 1,648,006,000 262
29 Mar 2019 0 161 158 158 97,526 1,548,505,600 480
01 Apr 2019 0 162 157 161 132,228 2,117,232,900 367
02 Apr 2019 0 168 160 167 335,332 5,538,049,700 990
04 Apr 2019 0 176 166 176 881,899 15,271,559,200 1,881
05 Apr 2019 0 177 171 171 235,004 4,075,987,600 617
08 Apr 2019 0 174 168 169 180,470 3,076,956,100 371
09 Apr 2019 0 173 169 170 71,452 1,220,815,700 406
10 Apr 2019 0 170 167 168 143,362 2,410,281,400 310
11 Apr 2019 0 168 163 163 172,168 2,830,413,300 436
12 Apr 2019 0 165 161 162 82,710 1,342,504,200 264
15 Apr 2019 0 167 162 163 36,512 597,302,000 200
16 Apr 2019 0 166 162 165 80,504 1,323,629,000 315
18 Apr 2019 0 167 164 165 55,383 915,021,000 326
22 Apr 2019 0 165 162 163 21,719 354,250,400 142
23 Apr 2019 0 164 161 161 48,263 782,772,900 345
24 Apr 2019 0 163 158 160 186,169 2,969,588,200 637
25 Apr 2019 0 161 158 160 152,087 2,423,225,200 371
26 Apr 2019 0 161 159 160 10,650 170,515,000 78
29 Apr 2019 0 162 159 161 27,329 438,986,600 217
30 Apr 2019 0 163 160 160 56,957 916,946,000 845
02 May 2019 0 162 158 158 28,247 450,690,600 494
03 May 2019 0 161 155 160 123,023 1,938,199,000 547
06 May 2019 0 160 156 158 55,521 877,161,300 277
07 May 2019 0 160 156 158 78,548 1,239,890,300 801
08 May 2019 0 159 156 158 37,347 584,253,200 295
09 May 2019 0 157 152 154 116,038 1,784,700,000 910
10 May 2019 0 156 150 151 84,905 1,285,395,800 477
13 May 2019 0 153 145 145 99,381 1,469,171,800 800
14 May 2019 0 146 135 143 147,143 2,029,854,300 647
15 May 2019 0 144 136 140 87,662 1,217,305,700 1,323
16 May 2019 0 140 135 138 44,000 606,972,100 398
17 May 2019 0 142 135 137 45,637 631,379,100 660
20 May 2019 0 140 130 140 18,868 260,790,900 148
21 May 2019 0 146 137 144 38,891 555,398,700 283
22 May 2019 0 146 140 141 11,086 156,354,400 95
23 May 2019 0 144 140 140 27,575 388,607,900 153
24 May 2019 0 142 139 140 11,438 160,043,800 103
27 May 2019 0 145 140 144 13,245 188,447,900 320
28 May 2019 0 148 141 148 219,669 3,239,786,300 977
29 May 2019 0 150 145 147 41,596 613,276,700 306
31 May 2019 0 153 147 153 66,586 1,003,811,900 594
10 Jun 2019 0 154 149 151 23,918 359,721,800 238
11 Jun 2019 0 151 148 151 49,421 740,967,000 219
12 Jun 2019 0 158 148 158 66,083 1,026,560,700 526
13 Jun 2019 0 158 155 156 20,226 315,010,000 222
14 Jun 2019 0 157 155 156 6,373 99,372,300 96
17 Jun 2019 0 162 156 158 116,723 1,855,587,300 643
18 Jun 2019 0 160 156 157 35,856 565,481,000 270
19 Jun 2019 0 158 156 157 15,565 245,080,400 208
20 Jun 2019 0 159 156 157 72,448 1,139,613,200 254
21 Jun 2019 0 160 156 159 58,509 927,365,800 252
24 Jun 2019 0 160 157 157 26,721 422,605,700 364
25 Jun 2019 0 158 156 158 27,804 436,627,900 309
26 Jun 2019 0 158 157 158 15,714 247,390,200 163
28 Jun 2019 0 173 158 162 585,821 9,696,253,400 2,430
01 Jul 2019 0 168 163 165 179,523 2,972,573,900 915
02 Jul 2019 0 166 161 163 64,242 1,048,667,800 645
03 Jul 2019 0 168 160 160 28,296 457,324,800 294
04 Jul 2019 0 162 159 160 22,751 363,501,500 202
05 Jul 2019 0 162 160 160 25,313 406,174,000 111
08 Jul 2019 0 163 159 160 20,009 321,058,100 141
09 Jul 2019 0 164 159 162 61,492 998,006,800 485
10 Jul 2019 0 163 160 162 23,974 386,240,000 275
11 Jul 2019 0 162 160 162 22,147 356,730,700 230
12 Jul 2019 0 162 159 160 23,645 377,172,200 187
15 Jul 2019 0 160 157 157 56,139 886,102,800 379
16 Jul 2019 0 158 155 155 35,533 551,999,500 169
17 Jul 2019 0 156 151 151 47,232 718,999,100 573
18 Jul 2019 0 154 150 150 19,310 291,947,500 222
19 Jul 2019 0 153 150 151 37,055 558,248,800 185
22 Jul 2019 0 152 149 149 22,418 335,896,400 308
23 Jul 2019 0 151 149 150 12,168 182,421,600 117
24 Jul 2019 0 151 147 148 37,889 563,840,100 381
25 Jul 2019 0 150 147 148 15,662 232,318,200 357
26 Jul 2019 0 148 144 145 42,634 619,425,800 434
29 Jul 2019 0 148 143 143 34,628 498,078,700 272
30 Jul 2019 0 147 142 145 29,486 425,994,100 150
31 Jul 2019 0 145 142 143 10,227 146,314,200 226
01 Aug 2019 0 145 141 142 24,147 343,729,200 205
02 Aug 2019 0 143 140 140 17,938 252,501,000 210
05 Aug 2019 0 141 136 137 30,555 419,999,100 164
06 Aug 2019 0 138 133 137 12,390 167,367,000 132
07 Aug 2019 0 137 135 135 34,071 461,865,900 335
08 Aug 2019 0 145 133 138 199,126 2,714,683,800 954
09 Aug 2019 0 144 138 142 247,410 3,475,940,700 885
12 Aug 2019 0 148 141 144 174,181 2,500,375,000 741
13 Aug 2019 0 157 141 155 551,350 8,353,054,700 2,039
14 Aug 2019 0 157 147 148 354,721 5,351,012,600 1,835
15 Aug 2019 0 149 142 148 121,095 1,765,213,100 667
16 Aug 2019 0 149 142 143 116,223 1,677,162,100 538
19 Aug 2019 0 144 137 137 125,465 1,744,060,900 524
20 Aug 2019 0 139 136 138 69,752 959,505,300 281
21 Aug 2019 0 142 136 138 206,061 2,852,525,100 789
22 Aug 2019 0 143 138 141 224,667 3,161,846,600 706
23 Aug 2019 0 144 138 138 154,820 2,169,546,600 683
26 Aug 2019 0 140 131 139 118,132 1,621,033,300 481
27 Aug 2019 0 140 135 135 58,002 789,222,300 332
28 Aug 2019 0 137 133 134 199,625 2,679,912,800 655
29 Aug 2019 0 136 127 128 388,162 5,052,298,800 1,096
30 Aug 2019 0 132 127 130 77,092 993,997,900 432
02 Sep 2019 0 130 124 126 68,394 861,940,500 467
03 Sep 2019 0 129 125 125 44,519 563,141,900 379
04 Sep 2019 0 126 120 121 159,574 1,939,898,300 551
05 Sep 2019 0 125 121 125 59,097 728,605,700 331
06 Sep 2019 0 133 125 132 208,038 2,713,276,700 905
09 Sep 2019 0 146 132 140 718,075 10,101,799,700 2,866
10 Sep 2019 0 141 134 138 115,420 1,593,506,100 649
11 Sep 2019 0 141 136 140 120,945 1,671,709,800 562
12 Sep 2019 0 141 135 136 116,898 1,605,659,500 501
13 Sep 2019 0 137 133 136 73,261 986,371,100 424
16 Sep 2019 0 137 133 133 84,255 1,133,431,400 248
17 Sep 2019 0 141 133 141 294,172 4,064,186,700 920
18 Sep 2019 0 144 137 138 207,741 2,927,922,000 1,290
19 Sep 2019 0 140 135 135 62,643 854,686,400 455
20 Sep 2019 0 138 135 138 61,039 833,946,800 299
23 Sep 2019 0 138 134 135 43,417 586,744,300 338
24 Sep 2019 0 136 129 130 96,958 1,277,346,600 432
25 Sep 2019 0 140 129 136 101,150 1,371,486,300 471
26 Sep 2019 0 138 130 131 171,700 2,253,024,200 754
27 Sep 2019 0 133 125 126 202,634 2,600,309,700 611
30 Sep 2019 0 128 125 126 36,925 464,010,000 256
01 Oct 2019 0 130 126 129 52,186 669,304,100 346
02 Oct 2019 0 130 125 125 65,837 838,692,500 342
03 Oct 2019 0 126 123 124 40,775 507,529,700 175
04 Oct 2019 0 127 124 126 29,241 367,652,900 152
07 Oct 2019 0 127 122 123 92,443 1,154,762,800 211
08 Oct 2019 0 125 122 123 44,448 548,089,500 203
09 Oct 2019 0 125 121 123 76,669 940,738,800 232
10 Oct 2019 0 129 119 119 172,771 2,073,288,700 773
11 Oct 2019 0 121 117 120 158,998 1,895,827,800 861
14 Oct 2019 0 122 116 118 236,138 2,788,722,500 691
15 Oct 2019 0 119 115 117 85,412 996,003,500 346
16 Oct 2019 0 119 116 118 129,552 1,520,576,600 686
17 Oct 2019 0 124 118 119 369,913 4,468,183,800 2,466
18 Oct 2019 0 120 117 117 96,432 1,135,338,800 467
21 Oct 2019 0 120 117 118 64,663 765,736,800 423
22 Oct 2019 0 123 116 118 345,923 4,108,410,000 1,157
23 Oct 2019 0 124 118 122 463,099 5,658,672,600 1,318
24 Oct 2019 0 125 120 124 325,291 4,004,804,300 977
25 Oct 2019 0 130 123 126 791,572 10,038,496,200 2,443
28 Oct 2019 0 129 122 123 162,340 2,021,214,500 769
29 Oct 2019 0 127 121 125 190,139 2,369,371,200 688
30 Oct 2019 0 127 124 124 84,754 1,060,035,400 393
31 Oct 2019 0 128 121 122 140,173 1,738,286,800 610
01 Nov 2019 0 123 116 117 253,266 3,004,453,100 547
04 Nov 2019 0 121 118 120 90,403 1,077,615,100 313
05 Nov 2019 0 126 121 123 325,518 4,023,855,300 821
06 Nov 2019 0 125 122 122 151,090 1,856,738,500 628
07 Nov 2019 0 125 118 119 294,658 3,559,200,600 562
08 Nov 2019 0 120 114 116 176,553 2,063,525,000 600
11 Nov 2019 0 120 117 117 173,578 2,047,327,500 797
12 Nov 2019 0 119 116 117 92,590 1,086,594,700 633
13 Nov 2019 0 118 113 113 167,068 1,909,434,300 723
14 Nov 2019 0 114 109 109 255,472 2,812,837,400 813
15 Nov 2019 0 112 105 105 138,115 1,480,921,100 856
18 Nov 2019 0 106 98 99 419,737 4,230,905,600 1,611
19 Nov 2019 0 100 90 92 1,000,384 9,213,448,000 3,235
20 Nov 2019 0 99 90 98 896,121 8,628,880,700 2,052
21 Nov 2019 0 100 92 95 633,251 6,083,542,800 1,764
22 Nov 2019 0 97 90 94 248,378 2,358,609,600 713
25 Nov 2019 0 106 94 103 1,104,011 11,182,400,500 3,669
26 Nov 2019 0 104 97 97 1,923,987 18,915,635,600 2,362
27 Nov 2019 0 98 94 94 394,776 3,749,557,600 3,501
28 Nov 2019 0 96 92 92 259,480 2,420,666,900 1,159
29 Nov 2019 0 98 90 95 267,933 2,545,091,700 924
02 Dec 2019 0 100 95 98 310,652 3,060,243,400 915
03 Dec 2019 0 99 95 96 196,347 1,898,531,000 673
04 Dec 2019 0 99 95 96 62,330 602,184,800 195
05 Dec 2019 0 104 96 104 394,325 3,980,973,400 853
06 Dec 2019 0 121 103 121 983,358 11,163,373,600 3,110
09 Dec 2019 0 127 116 119 675,667 8,195,351,800 2,792
10 Dec 2019 0 120 113 113 262,233 3,036,807,400 1,076

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online