PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 132.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:FWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | 0.76% | 2,176,500 |
| Feb 26, 2026 | 134.00 | 134.00 | 131.00 | 132.00 | 132.00 | -1.49% | 4,320,400 |
| Feb 25, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 4,262,400 |
| Feb 24, 2026 | 135.00 | 136.00 | 133.00 | 134.00 | 134.00 | -0.74% | 1,474,300 |
| Feb 23, 2026 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | 0.75% | 3,726,300 |
| Feb 20, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 3,646,500 |
| Feb 19, 2026 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | -2.19% | 4,436,800 |
| Feb 18, 2026 | 137.00 | 139.00 | 135.00 | 137.00 | 137.00 | -1.44% | 7,657,000 |
| Feb 13, 2026 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | 2,170,300 |
| Feb 12, 2026 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | - | 3,123,100 |
| Feb 11, 2026 | 138.00 | 141.00 | 137.00 | 139.00 | 139.00 | 0.72% | 4,985,600 |
| Feb 10, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 0.73% | 3,369,100 |
| Feb 9, 2026 | 134.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3.01% | 3,068,400 |
| Feb 6, 2026 | 132.00 | 134.00 | 130.00 | 133.00 | 133.00 | 0.76% | 3,565,600 |
| Feb 5, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | - | 5,529,100 |
| Feb 4, 2026 | 136.00 | 136.00 | 129.00 | 132.00 | 132.00 | -2.94% | 12,511,600 |
| Feb 3, 2026 | 137.00 | 137.00 | 132.00 | 136.00 | 136.00 | -0.73% | 3,294,900 |
| Feb 2, 2026 | 140.00 | 140.00 | 130.00 | 137.00 | 137.00 | -0.72% | 7,637,600 |
| Jan 30, 2026 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 2.22% | 3,817,200 |
| Jan 29, 2026 | 135.00 | 137.00 | 115.00 | 135.00 | 135.00 | 1.50% | 10,404,200 |
| Jan 28, 2026 | 139.00 | 139.00 | 131.00 | 133.00 | 133.00 | -4.32% | 13,227,200 |
| Jan 27, 2026 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -2.11% | 7,249,400 |
| Jan 26, 2026 | 144.00 | 144.00 | 141.00 | 142.00 | 142.00 | -1.39% | 4,595,400 |
| Jan 23, 2026 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | -0.69% | 6,469,600 |
| Jan 22, 2026 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 2.11% | 15,008,800 |
| Jan 21, 2026 | 145.00 | 146.00 | 140.00 | 142.00 | 142.00 | -1.39% | 11,849,800 |
| Jan 20, 2026 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 11,999,800 |
| Jan 19, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 17,098,500 |
| Jan 15, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 11,441,900 |
| Jan 14, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 5,780,900 |
| Jan 13, 2026 | 139.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | 5,888,000 |
| Jan 12, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 18,458,100 |
| Jan 9, 2026 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 18,528,100 |
| Jan 8, 2026 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.76% | 10,254,300 |
| Jan 7, 2026 | 144.00 | 146.00 | 143.00 | 145.00 | 145.00 | - | 9,249,800 |
| Jan 6, 2026 | 147.00 | 148.00 | 143.00 | 145.00 | 145.00 | -1.36% | 7,599,000 |
| Jan 5, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | 1,931,900 |
| Jan 2, 2026 | 145.00 | 147.00 | 144.00 | 147.00 | 147.00 | 1.38% | 3,878,200 |
| Dec 30, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | 2,453,100 |
| Dec 29, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 2,313,800 |
| Dec 24, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 2,674,000 |
| Dec 23, 2025 | 149.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 4,868,200 |
| Dec 22, 2025 | 146.00 | 148.00 | 144.00 | 147.00 | 147.00 | 0.68% | 3,228,700 |
| Dec 19, 2025 | 145.00 | 157.00 | 143.00 | 146.00 | 146.00 | 1.39% | 15,153,500 |
| Dec 18, 2025 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 3,762,000 |
| Dec 17, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 2,424,200 |
| Dec 16, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.69% | 1,560,200 |
| Dec 15, 2025 | 148.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 3,100,600 |
| Dec 12, 2025 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 0.68% | 2,220,700 |
| Dec 11, 2025 | 150.00 | 152.00 | 145.00 | 147.00 | 147.00 | -2.00% | 6,474,500 |