IDX · BWPT · stock
PT Eagle High Plantations Tbk (BWPT) stock price history
Every IDX trading session of PT Eagle High Plantations Tbk from Oct 27, 2009 to Sep 28, 2026: 4,157 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWPT adjusted close, 2009 to 2026
- IDR 1,395
- All time high, 2012
- IDR 193.00
- 52 week high, IDR 60.00 low
- 4,157
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BWPT key facts
- PT Eagle High Plantations Tbk (BWPT) closed at IDR 108.00 on Sep 28, 2026 on IDX.
- BWPT's all time high close is IDR 1,395, set on Apr 9, 2012; its all time low close is IDR 50.00 on Jan 25, 2024.
- BWPT's 52 week range is IDR 60.00 to IDR 193.00.
- BWPT returned -27.5% over the year to Sep 28, 2026 and +36.7% over five years.
- Over ten years BWPT returned -45%, -5.9% a year compounded.
- BWPT's deepest drawdown was -96.4% from Apr 10, 2012 to Jan 25, 2024.
- DataCedar holds 4,157 daily sessions of BWPT history from Oct 27, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BWPT price chart, 2009 to 2026
BWPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +45.9% |
| 6 months | -6.9% |
| Year to date | -24.5% |
| 1 year | -27.5% |
| 3 years | +83.1% |
| 5 years | +36.7% |
| 10 years | -45.5% |
| Since Oct 27, 2009 | -76.2% |
| Compound annual growth, 16.9 years | -8.1% |
BWPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,395 on Apr 9, 2012
- All time low close
- IDR 50.00 on Jan 25, 2024
- 52 week high
- IDR 193.00 on Nov 28, 2025
- 52 week low
- IDR 60.00 on Jun 8, 2026
- Deepest drawdown
- -96.4% from Apr 10, 2012 to Jan 25, 2024, not yet recovered
- Best single session
- +34.8% on Jan 27, 2016
- Worst single session
- -25.0% on Sep 25, 2014
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2010, +149%
- Worst calendar year
- 2015, -66%
BWPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 27, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 143.00 | IDR 166.00 | IDR 60.00 | IDR 108.00 | -24.5% | 32.1B | 178 |
| 2025 | IDR 59.00 | IDR 193.00 | IDR 50.00 | IDR 143.00 | +142.4% | 46.6B | 236 |
| 2024 | IDR 54.00 | IDR 73.00 | IDR 50.00 | IDR 59.00 | +9.3% | 4.6B | 237 |
| 2023 | IDR 66.00 | IDR 73.00 | IDR 52.00 | IDR 54.00 | -16.9% | 3.5B | 239 |
| 2022 | IDR 74.00 | IDR 121.00 | IDR 64.00 | IDR 65.00 | -12.2% | 11B | 246 |
| 2021 | IDR 144.00 | IDR 160.00 | IDR 69.00 | IDR 74.00 | -48.6% | 24B | 247 |
| 2020 | IDR 156.00 | IDR 171.00 | IDR 57.00 | IDR 144.00 | -8.3% | 21.7B | 242 |
| 2019 | IDR 164.00 | IDR 218.00 | IDR 90.00 | IDR 157.00 | -4.3% | 6.3B | 257 |
| 2018 | IDR 183.00 | IDR 320.00 | IDR 152.00 | IDR 164.00 | -10.4% | 13.2B | 261 |
| 2017 | IDR 274.00 | IDR 398.00 | IDR 177.00 | IDR 183.00 | -33.2% | 15.8B | 254 |
| 2016 | IDR 140.00 | IDR 314.00 | IDR 132.00 | IDR 274.00 | +98.6% | 20.1B | 246 |
| 2015 | IDR 403.00 | IDR 494.00 | IDR 111.00 | IDR 138.00 | -65.5% | 18.7B | 245 |
| 2014 | IDR 1,100 | IDR 1,169 | IDR 332.37 | IDR 400.00 | -63.4% | 9.5B | 244 |
| 2013 | IDR 1,130 | IDR 1,212 | IDR 414.76 | IDR 1,091 | -2.7% | 5.1B | 244 |
| 2012 | IDR 927.35 | IDR 1,443 | IDR 903.16 | IDR 1,122 | +24.3% | 4.4B | 246 |
| 2011 | IDR 1,047 | IDR 1,175 | IDR 759.57 | IDR 903.16 | -12.4% | 3.3B | 247 |
| 2010 | IDR 405.83 | IDR 1,039 | IDR 397.87 | IDR 1,031 | +149.3% | 4.1B | 245 |
| 2009 | IDR 453.57 | IDR 485.40 | IDR 389.91 | IDR 413.78 | n/a | 1.7B | 43 |
BWPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 108.00 | 0.0% |
| August 2026 | IDR 108.00 | +21.3% |
| July 2026 | IDR 89.00 | +21.9% |
| June 2026 | IDR 73.00 | -12.0% |
| May 2026 | IDR 83.00 | -38.1% |
| April 2026 | IDR 134.00 | +5.5% |
| March 2026 | IDR 127.00 | -6.6% |
| February 2026 | IDR 136.00 | -2.9% |
| January 2026 | IDR 140.00 | -2.1% |
| December 2025 | IDR 143.00 | -14.9% |
| November 2025 | IDR 168.00 | +10.5% |
| October 2025 | IDR 152.00 | +10.9% |
About the BWPT data
Daily bars. 4,157 sessions from Oct 27, 2009 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BWPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BWPT share price history
