Eagle High Plantations Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 33,210,500 |
| 2026-10-16 | 84.000 | 87.000 | 84.000 | 84.000 | 84.000 | 83,367,900 |
| 2026-10-15 | 99.000 | 100.00 | 96.000 | 98.000 | 98.000 | 60,169,000 |
| 2026-10-14 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 44,185,200 |
| 2026-10-13 | 100.00 | 102.00 | 95.000 | 101.00 | 101.00 | 64,745,000 |
| 2026-10-12 | 105.00 | 107.00 | 99.000 | 100.00 | 100.00 | 49,606,000 |
| 2026-10-09 | 104.00 | 107.00 | 101.00 | 105.00 | 105.00 | 38,925,800 |
| 2026-10-08 | 106.00 | 107.00 | 103.00 | 104.00 | 104.00 | 41,893,600 |
| 2026-10-07 | 110.00 | 111.00 | 105.00 | 106.00 | 106.00 | 52,929,800 |
| 2026-10-06 | 105.00 | 110.00 | 105.00 | 109.00 | 109.00 | 55,274,200 |
| 2026-10-05 | 104.00 | 106.00 | 101.00 | 105.00 | 105.00 | 48,680,600 |
| 2026-10-02 | 100.00 | 104.00 | 98.000 | 103.00 | 103.00 | 67,181,900 |
| 2026-10-01 | 103.00 | 105.00 | 99.000 | 101.00 | 101.00 | 76,137,400 |
| 2026-09-30 | 109.00 | 111.00 | 102.00 | 103.00 | 103.00 | 93,598,600 |
| 2026-09-29 | 108.00 | 109.00 | 101.00 | 106.00 | 106.00 | 132,623,200 |
| 2026-09-28 | 113.00 | 115.00 | 107.00 | 108.00 | 108.00 | 126,482,700 |
| 2026-09-25 | 119.00 | 120.00 | 112.00 | 112.00 | 112.00 | 141,606,600 |
| 2026-09-24 | 118.00 | 128.00 | 115.00 | 119.00 | 119.00 | 446,774,100 |
| 2026-09-23 | 113.00 | 118.00 | 111.00 | 117.00 | 117.00 | 108,245,700 |
| 2026-09-22 | 124.00 | 124.00 | 112.00 | 113.00 | 113.00 | 258,079,200 |
| 2026-09-21 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 113,132,300 |
| 2026-09-18 | 124.00 | 128.00 | 120.00 | 120.00 | 120.00 | 206,387,300 |
| 2026-09-17 | 119.00 | 127.00 | 118.00 | 124.00 | 124.00 | 168,000,300 |
| 2026-09-16 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 106,964,400 |
| 2026-09-15 | 127.00 | 128.00 | 123.00 | 123.00 | 123.00 | 111,212,800 |
| 2026-09-14 | 126.00 | 130.00 | 120.00 | 127.00 | 127.00 | 391,258,200 |
| 2026-09-11 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 261,308,700 |
| 2026-09-10 | 134.00 | 136.00 | 127.00 | 127.00 | 127.00 | 278,903,600 |
| 2026-09-09 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | 371,796,900 |
| 2026-09-08 | 130.00 | 135.00 | 127.00 | 135.00 | 135.00 | 566,186,600 |
| 2026-09-07 | 130.00 | 131.00 | 126.00 | 126.00 | 126.00 | 223,036,800 |
| 2026-09-04 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 339,697,200 |
| 2026-09-03 | 135.00 | 137.00 | 127.00 | 129.00 | 129.00 | 1,039,161,400 |
| 2026-09-02 | 109.00 | 142.00 | 109.00 | 132.00 | 132.00 | 3,600,789,100 |
| 2026-09-01 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | 163,328,300 |
| 2026-08-31 | 107.00 | 111.00 | 104.00 | 108.00 | 108.00 | 291,048,400 |
| 2026-08-28 | 104.00 | 113.00 | 102.00 | 107.00 | 107.00 | 618,699,600 |
| 2026-08-27 | 95.000 | 103.00 | 95.000 | 102.00 | 102.00 | 394,011,900 |
| 2026-08-26 | 107.00 | 107.00 | 96.000 | 96.000 | 96.000 | 535,189,100 |
| 2026-08-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2026-08-24 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 254,608,000 |
| 2026-08-21 | 113.00 | 118.00 | 109.00 | 111.00 | 111.00 | 728,930,300 |
| 2026-08-20 | 93.000 | 117.00 | 92.000 | 112.00 | 112.00 | 2,117,744,700 |
| 2026-08-19 | 94.000 | 95.000 | 92.000 | 92.000 | 92.000 | 117,702,700 |
| 2026-08-18 | 90.000 | 94.000 | 90.000 | 93.000 | 93.000 | 146,840,400 |
| 2026-08-17 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 0 |
| 2026-08-14 | 89.000 | 92.000 | 88.000 | 89.000 | 89.000 | 72,890,700 |
| 2026-08-13 | 93.000 | 93.000 | 88.000 | 89.000 | 89.000 | 95,638,900 |
| 2026-08-12 | 90.000 | 94.000 | 89.000 | 93.000 | 93.000 | 88,964,200 |
| 2026-08-11 | 97.000 | 98.000 | 89.000 | 90.000 | 90.000 | 268,398,800 |
| 2026-08-10 | 92.000 | 98.000 | 91.000 | 96.000 | 96.000 | 376,333,500 |
| 2026-08-07 | 92.000 | 94.000 | 90.000 | 92.000 | 92.000 | 181,069,100 |
| 2026-08-06 | 90.000 | 97.000 | 89.000 | 92.000 | 92.000 | 426,636,000 |
| 2026-08-05 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 131,385,300 |
| 2026-08-04 | 88.000 | 93.000 | 88.000 | 89.000 | 89.000 | 162,888,000 |
| 2026-08-03 | 90.000 | 96.000 | 86.000 | 88.000 | 88.000 | 710,490,100 |
| 2026-07-31 | 83.000 | 94.000 | 80.000 | 89.000 | 89.000 | 1,117,656,700 |
| 2026-07-30 | 76.000 | 81.000 | 76.000 | 80.000 | 80.000 | 108,412,100 |
| 2026-07-29 | 78.000 | 79.000 | 74.000 | 76.000 | 76.000 | 80,790,700 |
| 2026-07-28 | 78.000 | 79.000 | 77.000 | 78.000 | 78.000 | 35,228,200 |
Page 1 of 21 · 1,215 trading daysOlder →
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.