PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 84.00
+5.00 (6.33%)
At close: Oct 9, 2026
IDX:FWCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 78.00 | 93.00 | 77.00 | 84.00 | 84.00 | 6.33% | 36,341,000 |
| Oct 8, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,624,300 |
| Oct 7, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 1,509,100 |
| Oct 6, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | 2.56% | 2,602,500 |
| Oct 5, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 763,500 |
| Oct 2, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | - | 1,778,600 |
| Oct 1, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.30% | 2,983,000 |
| Sep 30, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | - | 2,622,200 |
| Sep 29, 2026 | 70.00 | 88.00 | 65.00 | 77.00 | 77.00 | 10.00% | 14,571,900 |
| Sep 28, 2026 | 77.00 | 77.00 | 66.00 | 70.00 | 70.00 | -9.09% | 8,480,100 |
| Sep 25, 2026 | 88.00 | 95.00 | 76.00 | 77.00 | 77.00 | -12.50% | 33,520,000 |
| Sep 24, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 7,151,000 |
| Sep 23, 2026 | 86.00 | 97.00 | 84.00 | 89.00 | 89.00 | 2.30% | 49,779,300 |
| Sep 22, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 3,064,900 |
| Sep 21, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 3,030,000 |
| Sep 18, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,465,800 |
| Sep 17, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 2,509,500 |
| Sep 16, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,135,500 |
| Sep 15, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | 2.22% | 4,836,900 |
| Sep 14, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 3,759,000 |
| Sep 11, 2026 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | - | 4,537,000 |
| Sep 10, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | - | 12,935,900 |
| Sep 9, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 4,291,300 |
| Sep 8, 2026 | 91.00 | 95.00 | 89.00 | 94.00 | 94.00 | 4.44% | 25,172,600 |
| Sep 7, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 909,300 |
| Sep 4, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 3,290,100 |
| Sep 3, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 2,143,600 |
| Sep 2, 2026 | 91.00 | 95.00 | 89.00 | 91.00 | 91.00 | 1.11% | 12,854,300 |
| 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 |