Eagle High Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 137.00 | 138.00 | 133.00 | 133.00 | 133.00 | 78,973,700 |
| 2026-05-01 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-04-30 | 134.00 | 137.00 | 131.00 | 134.00 | 134.00 | 134,899,600 |
| 2026-04-29 | 133.00 | 137.00 | 131.00 | 135.00 | 135.00 | 123,299,400 |
| 2026-04-28 | 133.00 | 135.00 | 129.00 | 133.00 | 133.00 | 51,323,500 |
| 2026-04-27 | 127.00 | 134.00 | 127.00 | 133.00 | 133.00 | 79,206,200 |
| 2026-04-24 | 138.00 | 139.00 | 127.00 | 127.00 | 127.00 | 185,501,900 |
| 2026-04-23 | 141.00 | 145.00 | 136.00 | 138.00 | 138.00 | 317,980,000 |
| 2026-04-22 | 140.00 | 142.00 | 137.00 | 139.00 | 139.00 | 212,053,400 |
| 2026-04-21 | 133.00 | 142.00 | 132.00 | 139.00 | 139.00 | 503,317,800 |
| 2026-04-20 | 133.00 | 138.00 | 132.00 | 132.00 | 132.00 | 187,780,100 |
| 2026-04-17 | 133.00 | 134.00 | 130.00 | 132.00 | 132.00 | 44,547,900 |
| 2026-04-16 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 74,894,000 |
| 2026-04-15 | 135.00 | 137.00 | 131.00 | 134.00 | 134.00 | 117,160,000 |
| 2026-04-14 | 136.00 | 142.00 | 133.00 | 135.00 | 135.00 | 415,978,800 |
| 2026-04-13 | 124.00 | 136.00 | 122.00 | 135.00 | 135.00 | 323,581,800 |
| 2026-04-10 | 125.00 | 128.00 | 123.00 | 124.00 | 124.00 | 61,509,600 |
| 2026-04-09 | 124.00 | 127.00 | 123.00 | 124.00 | 124.00 | 37,726,200 |
| 2026-04-08 | 124.00 | 127.00 | 123.00 | 127.00 | 127.00 | 60,498,600 |
| 2026-04-07 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 34,380,400 |
| 2026-04-06 | 127.00 | 130.00 | 124.00 | 124.00 | 124.00 | 57,373,000 |
| 2026-04-02 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | 97,445,400 |
| 2026-04-01 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | 133,422,400 |
| 2026-03-31 | 125.00 | 138.00 | 121.00 | 127.00 | 127.00 | 470,554,400 |
| 2026-03-30 | 116.00 | 125.00 | 111.00 | 123.00 | 123.00 | 64,348,300 |
| 2026-03-27 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | 12,731,500 |
| 2026-03-26 | 118.00 | 120.00 | 115.00 | 116.00 | 116.00 | 15,516,200 |
| 2026-03-25 | 113.00 | 119.00 | 112.00 | 118.00 | 118.00 | 36,651,400 |
| 2026-03-17 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | 17,137,700 |
| 2026-03-16 | 114.00 | 114.00 | 107.00 | 111.00 | 111.00 | 37,520,400 |
| 2026-03-13 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | 50,707,800 |
| 2026-03-12 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | 50,015,200 |
| 2026-03-11 | 126.00 | 128.00 | 121.00 | 122.00 | 122.00 | 50,849,000 |
| 2026-03-10 | 126.00 | 129.00 | 121.00 | 122.00 | 122.00 | 64,597,100 |
| 2026-03-09 | 128.00 | 128.00 | 119.00 | 123.00 | 123.00 | 78,409,200 |
| 2026-03-06 | 132.00 | 135.00 | 127.00 | 131.00 | 131.00 | 47,266,500 |
| 2026-03-05 | 130.00 | 133.00 | 128.00 | 131.00 | 131.00 | 42,398,600 |
| 2026-03-04 | 134.00 | 136.00 | 125.00 | 128.00 | 128.00 | 71,294,600 |
| 2026-03-03 | 133.00 | 136.00 | 131.00 | 134.00 | 134.00 | 38,453,300 |
| 2026-03-02 | 134.00 | 139.00 | 129.00 | 131.00 | 131.00 | 72,539,600 |
| 2026-02-27 | 135.00 | 137.00 | 131.00 | 136.00 | 136.00 | 34,368,400 |
| 2026-02-26 | 146.00 | 146.00 | 133.00 | 136.00 | 136.00 | 97,777,100 |
| 2026-02-25 | 141.00 | 146.00 | 139.00 | 143.00 | 143.00 | 62,012,000 |
| 2026-02-24 | 147.00 | 153.00 | 141.00 | 141.00 | 141.00 | 145,492,300 |
| 2026-02-23 | 148.00 | 150.00 | 144.00 | 147.00 | 147.00 | 112,959,100 |
| 2026-02-20 | 147.00 | 152.00 | 143.00 | 144.00 | 144.00 | 141,595,700 |
| 2026-02-19 | 147.00 | 148.00 | 142.00 | 143.00 | 143.00 | 84,680,400 |
| 2026-02-18 | 146.00 | 166.00 | 141.00 | 146.00 | 146.00 | 500,483,800 |
| 2026-02-13 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | 24,171,400 |
| 2026-02-12 | 134.00 | 135.00 | 131.00 | 132.00 | 132.00 | 49,247,100 |
| 2026-02-11 | 131.00 | 136.00 | 130.00 | 133.00 | 133.00 | 62,357,300 |
| 2026-02-10 | 125.00 | 133.00 | 124.00 | 130.00 | 130.00 | 39,772,100 |
| 2026-02-09 | 126.00 | 129.00 | 122.00 | 126.00 | 126.00 | 29,817,100 |
| 2026-02-06 | 127.00 | 130.00 | 125.00 | 126.00 | 126.00 | 36,048,600 |
| 2026-02-05 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | 35,313,100 |
| 2026-02-04 | 133.00 | 137.00 | 131.00 | 133.00 | 133.00 | 40,291,500 |
| 2026-02-03 | 125.00 | 135.00 | 121.00 | 133.00 | 133.00 | 80,061,500 |
| 2026-02-02 | 140.00 | 140.00 | 121.00 | 123.00 | 123.00 | 107,763,200 |
| 2026-01-30 | 140.00 | 144.00 | 134.00 | 140.00 | 140.00 | 69,832,900 |
| 2026-01-29 | 137.00 | 139.00 | 119.00 | 134.00 | 134.00 | 180,125,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.