Eagle High Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 152.00 | 153.00 | 133.00 | 139.00 | 139.00 | 270,829,700 |
| 2026-01-27 | 151.00 | 159.00 | 149.00 | 154.00 | 154.00 | 144,740,500 |
| 2026-01-26 | 152.00 | 155.00 | 148.00 | 149.00 | 149.00 | 102,017,300 |
| 2026-01-23 | 156.00 | 158.00 | 148.00 | 151.00 | 151.00 | 120,061,300 |
| 2026-01-22 | 155.00 | 160.00 | 153.00 | 155.00 | 155.00 | 157,228,400 |
| 2026-01-21 | 159.00 | 160.00 | 151.00 | 153.00 | 153.00 | 210,662,500 |
| 2026-01-20 | 163.00 | 164.00 | 157.00 | 159.00 | 159.00 | 255,324,300 |
| 2026-01-19 | 148.00 | 166.00 | 147.00 | 163.00 | 163.00 | 965,498,900 |
| 2026-01-16 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-01-15 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | 90,835,100 |
| 2026-01-14 | 147.00 | 151.00 | 145.00 | 149.00 | 149.00 | 109,423,800 |
| 2026-01-13 | 144.00 | 148.00 | 143.00 | 145.00 | 145.00 | 116,050,700 |
| 2026-01-12 | 147.00 | 147.00 | 141.00 | 143.00 | 143.00 | 101,100,500 |
| 2026-01-09 | 147.00 | 148.00 | 144.00 | 145.00 | 145.00 | 67,051,500 |
| 2026-01-08 | 148.00 | 151.00 | 146.00 | 146.00 | 146.00 | 57,838,500 |
| 2026-01-07 | 156.00 | 156.00 | 145.00 | 147.00 | 147.00 | 109,009,600 |
| 2026-01-06 | 151.00 | 157.00 | 148.00 | 154.00 | 154.00 | 139,919,600 |
| 2026-01-05 | 145.00 | 152.00 | 143.00 | 150.00 | 150.00 | 120,778,000 |
| 2026-01-02 | 143.00 | 147.00 | 143.00 | 145.00 | 145.00 | 51,092,700 |
| 2026-01-01 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-12-31 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2025-12-30 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 77,061,900 |
| 2025-12-29 | 141.00 | 148.00 | 141.00 | 148.00 | 148.00 | 74,199,900 |
| 2025-12-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-24 | 144.00 | 146.00 | 139.00 | 140.00 | 140.00 | 74,168,500 |
| 2025-12-23 | 143.00 | 144.00 | 139.00 | 143.00 | 143.00 | 69,869,200 |
| 2025-12-22 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 72,789,600 |
| 2025-12-19 | 144.00 | 147.00 | 140.00 | 142.00 | 142.00 | 88,537,600 |
| 2025-12-18 | 148.00 | 149.00 | 143.00 | 144.00 | 144.00 | 89,214,600 |
| 2025-12-17 | 150.00 | 152.00 | 146.00 | 147.00 | 147.00 | 100,158,900 |
| 2025-12-16 | 148.00 | 153.00 | 144.00 | 150.00 | 150.00 | 150,693,300 |
| 2025-12-15 | 154.00 | 154.00 | 147.00 | 148.00 | 148.00 | 127,144,000 |
| 2025-12-12 | 158.00 | 162.00 | 150.00 | 153.00 | 153.00 | 258,783,300 |
| 2025-12-11 | 164.00 | 168.00 | 156.00 | 158.00 | 158.00 | 235,015,400 |
| 2025-12-10 | 175.00 | 177.00 | 161.00 | 164.00 | 164.00 | 403,755,400 |
| 2025-12-09 | 176.00 | 183.00 | 172.00 | 174.00 | 174.00 | 378,086,700 |
| 2025-12-08 | 176.00 | 179.00 | 168.00 | 174.00 | 174.00 | 262,266,900 |
| 2025-12-05 | 180.00 | 186.00 | 173.00 | 175.00 | 175.00 | 726,563,500 |
| 2025-12-04 | 162.00 | 183.00 | 159.00 | 176.00 | 176.00 | 1,046,052,200 |
| 2025-12-03 | 169.00 | 170.00 | 161.00 | 161.00 | 161.00 | 181,125,600 |
| 2025-12-02 | 166.00 | 175.00 | 163.00 | 167.00 | 167.00 | 332,817,600 |
| 2025-12-01 | 168.00 | 168.00 | 158.00 | 166.00 | 166.00 | 352,344,600 |
| 2025-11-28 | 175.00 | 193.00 | 166.00 | 168.00 | 168.00 | 1,693,520,100 |
| 2025-11-27 | 161.00 | 170.00 | 155.00 | 170.00 | 170.00 | 796,002,100 |
| 2025-11-26 | 159.00 | 164.00 | 156.00 | 160.00 | 160.00 | 242,426,100 |
| 2025-11-25 | 166.00 | 166.00 | 158.00 | 159.00 | 159.00 | 277,994,500 |
| 2025-11-24 | 151.00 | 167.00 | 150.00 | 164.00 | 164.00 | 1,132,828,000 |
| 2025-11-21 | 149.00 | 157.00 | 148.00 | 149.00 | 149.00 | 368,457,100 |
| 2025-11-20 | 146.00 | 155.00 | 145.00 | 147.00 | 147.00 | 270,712,900 |
| 2025-11-19 | 145.00 | 146.00 | 143.00 | 144.00 | 144.00 | 52,268,900 |
| 2025-11-18 | 142.00 | 147.00 | 142.00 | 144.00 | 144.00 | 90,734,600 |
| 2025-11-17 | 143.00 | 146.00 | 142.00 | 142.00 | 142.00 | 51,693,000 |
| 2025-11-14 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 73,173,800 |
| 2025-11-13 | 152.00 | 153.00 | 143.00 | 145.00 | 145.00 | 105,864,000 |
| 2025-11-12 | 149.00 | 159.00 | 148.00 | 150.00 | 150.00 | 418,982,800 |
| 2025-11-11 | 144.00 | 150.00 | 141.00 | 147.00 | 147.00 | 253,284,200 |
| 2025-11-10 | 142.00 | 145.00 | 140.00 | 143.00 | 143.00 | 57,908,500 |
| 2025-11-07 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 41,682,800 |
| 2025-11-06 | 141.00 | 147.00 | 140.00 | 141.00 | 141.00 | 74,076,200 |
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.