PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 94.00
+4.00 (4.44%)
Last updated: Sep 2, 2026, 11:59 AM WIB
IDX:FWCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 1,877,900 |
| Aug 31, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 675,100 |
| Aug 28, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | 1.12% | 2,256,000 |
| Aug 27, 2026 | 86.00 | 90.00 | 85.00 | 89.00 | 89.00 | 1.14% | 6,096,000 |
| Aug 26, 2026 | 93.00 | 95.00 | 88.00 | 88.00 | 88.00 | -5.38% | 5,030,200 |
| Aug 24, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | - | 3,000,200 |
| Aug 21, 2026 | 95.00 | 96.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3,460,500 |
| Aug 20, 2026 | 97.00 | 97.00 | 94.00 | 95.00 | 95.00 | -1.04% | 6,237,700 |
| Aug 19, 2026 | 91.00 | 98.00 | 89.00 | 96.00 | 96.00 | 6.67% | 15,787,100 |
| Aug 18, 2026 | 91.00 | 93.00 | 88.00 | 90.00 | 90.00 | -1.10% | 4,185,100 |
| Aug 14, 2026 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | -1.09% | 2,055,300 |
| Aug 13, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 1,328,300 |
| Aug 12, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 1,458,000 |
| Aug 11, 2026 | 94.00 | 94.00 | 91.00 | 92.00 | 92.00 | -2.13% | 3,637,200 |
| Aug 10, 2026 | 95.00 | 99.00 | 93.00 | 94.00 | 94.00 | -1.05% | 13,305,900 |
| Aug 7, 2026 | 92.00 | 98.00 | 92.00 | 95.00 | 95.00 | 3.26% | 7,764,300 |
| Aug 6, 2026 | 94.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 5,347,500 |
| Aug 5, 2026 | 96.00 | 96.00 | 92.00 | 94.00 | 94.00 | -1.05% | 5,485,400 |
| Aug 4, 2026 | 94.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 5,394,500 |
| Aug 3, 2026 | 94.00 | 98.00 | 92.00 | 94.00 | 94.00 | 1.08% | 17,822,200 |
| Jul 31, 2026 | 88.00 | 105.00 | 88.00 | 93.00 | 93.00 | 5.68% | 100,962,700 |
| Jul 30, 2026 | 87.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 2,026,500 |
| Jul 29, 2026 | 88.00 | 90.00 | 86.00 | 87.00 | 87.00 | -1.14% | 3,548,400 |
| Jul 28, 2026 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | -2.22% | 4,738,300 |
| Jul 27, 2026 | 91.00 | 91.00 | 88.00 | 90.00 | 90.00 | -1.10% | 5,485,500 |
| Jul 24, 2026 | 92.00 | 93.00 | 86.00 | 91.00 | 91.00 | -1.09% | 8,256,200 |
| Jul 23, 2026 | 94.00 | 99.00 | 92.00 | 92.00 | 92.00 | -1.08% | 18,439,400 |
| Jul 22, 2026 | 94.00 | 96.00 | 91.00 | 93.00 | 93.00 | - | 10,222,400 |
| Jul 21, 2026 | 103.00 | 114.00 | 92.00 | 93.00 | 93.00 | -7.00% | 90,163,300 |
| Jul 20, 2026 | 85.00 | 103.00 | 84.00 | 100.00 | 100.00 | 20.48% | 174,042,100 |
| Jul 17, 2026 | 85.00 | 85.00 | 82.00 | 83.00 | 83.00 | -1.19% | 3,277,500 |
| Jul 16, 2026 | 87.00 | 88.00 | 84.00 | 84.00 | 84.00 | -2.33% | 4,183,800 |
| Jul 15, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | -1.15% | 5,608,400 |
| Jul 14, 2026 | 90.00 | 90.00 | 84.00 | 87.00 | 87.00 | -2.25% | 7,872,500 |
| Jul 13, 2026 | 85.00 | 100.00 | 84.00 | 89.00 | 89.00 | 5.95% | 67,326,500 |
| Jul 10, 2026 | 78.00 | 104.00 | 77.00 | 84.00 | 84.00 | 7.69% | 126,900,100 |
| Jul 9, 2026 | 80.00 | 80.00 | 76.00 | 78.00 | 78.00 | -2.50% | 2,675,800 |
| Jul 8, 2026 | 83.00 | 83.00 | 77.00 | 80.00 | 80.00 | -3.61% | 7,748,000 |
| Jul 7, 2026 | 74.00 | 92.00 | 74.00 | 83.00 | 83.00 | 10.67% | 35,082,200 |
| Jul 6, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 505,400 |
| Jul 3, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 706,400 |
| Jul 2, 2026 | 69.00 | 82.00 | 69.00 | 75.00 | 75.00 | 8.70% | 5,082,400 |
| Jul 1, 2026 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 424,700 |
| Jun 30, 2026 | 74.00 | 74.00 | 67.00 | 70.00 | 70.00 | -4.11% | 866,700 |
| Jun 29, 2026 | 76.00 | 76.00 | 71.00 | 73.00 | 73.00 | -5.19% | 1,069,800 |
| Jun 26, 2026 | 78.00 | 79.00 | 75.00 | 77.00 | 77.00 | -2.53% | 889,800 |
| Jun 25, 2026 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 3.95% | 583,500 |
| Jun 24, 2026 | 77.00 | 80.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,684,300 |
| Jun 23, 2026 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -3.75% | 997,600 |
| Jun 22, 2026 | 78.00 | 80.00 | 77.00 | 80.00 | 80.00 | 1.27% | 1,345,200 |