Eagle High Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 140.00 | 144.00 | 138.00 | 141.00 | 141.00 | 63,085,800 |
| 2025-11-04 | 144.00 | 146.00 | 138.00 | 140.00 | 140.00 | 184,576,300 |
| 2025-11-03 | 153.00 | 155.00 | 144.00 | 144.00 | 144.00 | 155,787,300 |
| 2025-10-31 | 152.00 | 159.00 | 149.00 | 152.00 | 152.00 | 323,898,500 |
| 2025-10-30 | 141.00 | 159.00 | 140.00 | 151.00 | 151.00 | 394,100,500 |
| 2025-10-29 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 73,890,600 |
| 2025-10-28 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | 97,501,900 |
| 2025-10-27 | 151.00 | 153.00 | 137.00 | 141.00 | 141.00 | 315,271,500 |
| 2025-10-24 | 162.00 | 163.00 | 149.00 | 151.00 | 151.00 | 264,077,500 |
| 2025-10-23 | 151.00 | 164.00 | 151.00 | 159.00 | 159.00 | 465,675,600 |
| 2025-10-22 | 155.00 | 156.00 | 148.00 | 151.00 | 151.00 | 185,339,900 |
| 2025-10-21 | 156.00 | 162.00 | 153.00 | 154.00 | 154.00 | 256,332,100 |
| 2025-10-20 | 149.00 | 162.00 | 146.00 | 156.00 | 156.00 | 378,488,500 |
| 2025-10-17 | 174.00 | 179.00 | 151.00 | 151.00 | 151.00 | 1,348,796,800 |
| 2025-10-16 | 147.00 | 178.00 | 145.00 | 177.00 | 177.00 | 1,783,841,700 |
| 2025-10-15 | 146.00 | 155.00 | 142.00 | 146.00 | 146.00 | 357,155,700 |
| 2025-10-14 | 163.00 | 168.00 | 137.00 | 144.00 | 144.00 | 865,580,000 |
| 2025-10-13 | 136.00 | 172.00 | 135.00 | 160.00 | 160.00 | 2,127,141,500 |
| 2025-10-10 | 145.00 | 146.00 | 137.00 | 139.00 | 139.00 | 156,954,400 |
| 2025-10-09 | 136.00 | 145.00 | 134.00 | 141.00 | 141.00 | 273,587,600 |
| 2025-10-08 | 138.00 | 140.00 | 131.00 | 133.00 | 133.00 | 117,031,700 |
| 2025-10-07 | 133.00 | 142.00 | 126.00 | 135.00 | 135.00 | 341,905,200 |
| 2025-10-06 | 137.00 | 139.00 | 132.00 | 133.00 | 133.00 | 95,381,700 |
| 2025-10-03 | 138.00 | 138.00 | 134.00 | 136.00 | 136.00 | 64,954,300 |
| 2025-10-02 | 137.00 | 138.00 | 133.00 | 137.00 | 137.00 | 86,565,600 |
| 2025-10-01 | 135.00 | 146.00 | 131.00 | 138.00 | 138.00 | 448,483,700 |
| 2025-09-30 | 144.00 | 144.00 | 135.00 | 137.00 | 137.00 | 201,775,800 |
| 2025-09-29 | 150.00 | 151.00 | 139.00 | 143.00 | 143.00 | 286,010,200 |
| 2025-09-26 | 153.00 | 156.00 | 147.00 | 149.00 | 149.00 | 160,724,500 |
| 2025-09-25 | 154.00 | 161.00 | 150.00 | 151.00 | 151.00 | 205,395,500 |
| 2025-09-24 | 157.00 | 165.00 | 152.00 | 152.00 | 152.00 | 439,189,400 |
| 2025-09-23 | 151.00 | 158.00 | 145.00 | 156.00 | 156.00 | 337,702,400 |
| 2025-09-22 | 149.00 | 154.00 | 146.00 | 149.00 | 149.00 | 167,077,700 |
| 2025-09-19 | 153.00 | 156.00 | 147.00 | 148.00 | 148.00 | 221,145,800 |
| 2025-09-18 | 150.00 | 170.00 | 149.00 | 155.00 | 155.00 | 1,248,091,000 |
| 2025-09-17 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | 44,157,600 |
| 2025-09-16 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 47,341,400 |
| 2025-09-15 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 61,746,500 |
| 2025-09-12 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 30,399,400 |
| 2025-09-11 | 160.00 | 160.00 | 144.00 | 144.00 | 144.00 | 90,690,100 |
| 2025-09-10 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | 165,115,400 |
| 2025-09-09 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 89,279,500 |
| 2025-09-08 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-09-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-09-04 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-09-03 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-09-02 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-09-01 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-29 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-28 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-27 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-26 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-08-22 | 152.00 | 167.00 | 150.00 | 159.00 | 159.00 | 1,139,492,200 |
| 2025-08-21 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2025-08-20 | 134.00 | 172.00 | 129.00 | 155.00 | 155.00 | 3,075,137,200 |
| 2025-08-19 | 123.00 | 132.00 | 123.00 | 130.00 | 130.00 | 545,382,300 |
| 2025-08-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2025-08-15 | 135.00 | 136.00 | 122.00 | 122.00 | 122.00 | 592,543,400 |
| 2025-08-14 | 119.00 | 135.00 | 119.00 | 134.00 | 134.00 | 1,430,640,100 |
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.