PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 91.00
-5.00 (-5.21%)
At close: Apr 24, 2026
IDX:FWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 97.00 | 97.00 | 90.00 | 91.00 | 91.00 | -5.21% | 3,213,400 |
| Apr 23, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | -1.03% | 1,946,700 |
| Apr 22, 2026 | 96.00 | 100.00 | 94.00 | 97.00 | 97.00 | 2.11% | 9,055,000 |
| Apr 21, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | 95.00 | 1.06% | 3,832,400 |
| Apr 20, 2026 | 96.00 | 96.00 | 90.00 | 94.00 | 94.00 | -2.08% | 4,412,800 |
| Apr 17, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | 96.00 | -3.03% | 3,722,200 |
| Apr 16, 2026 | 97.00 | 100.00 | 96.00 | 99.00 | 99.00 | 1.02% | 4,144,000 |
| Apr 15, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 3,292,700 |
| Apr 14, 2026 | 98.00 | 103.00 | 97.00 | 97.00 | 97.00 | - | 12,131,900 |
| Apr 13, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 4,720,000 |
| Apr 10, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | 98.00 | -1.01% | 12,238,900 |
| Apr 9, 2026 | 115.00 | 117.00 | 95.00 | 99.00 | 99.00 | -6.60% | 77,944,200 |
| Apr 8, 2026 | 80.00 | 106.00 | 80.00 | 106.00 | 106.00 | 34.18% | 154,299,300 |
| Apr 7, 2026 | 87.00 | 87.00 | 79.00 | 79.00 | 79.00 | -8.14% | 13,699,200 |
| Apr 6, 2026 | 92.00 | 92.00 | 82.00 | 86.00 | 86.00 | -6.52% | 13,036,900 |
| Apr 2, 2026 | 96.00 | 98.00 | 92.00 | 92.00 | 92.00 | -14.81% | 27,496,100 |
| Apr 1, 2026 | 120.00 | 121.00 | 108.00 | 108.00 | 108.00 | -14.29% | 14,742,800 |
| Mar 31, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 367,300 |
| Mar 30, 2026 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | -0.79% | 364,100 |
| Mar 27, 2026 | 126.00 | 128.00 | 123.00 | 127.00 | 127.00 | 0.79% | 759,100 |
| Mar 26, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | - | 618,700 |
| Mar 25, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | 126.00 | 2.44% | 412,700 |
| Mar 17, 2026 | 123.00 | 125.00 | 118.00 | 123.00 | 123.00 | - | 2,303,400 |
| Mar 16, 2026 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | -0.81% | 1,029,200 |
| Mar 13, 2026 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -1.59% | 710,600 |
| Mar 12, 2026 | 124.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 456,300 |
| Mar 11, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | -0.78% | 382,400 |
| Mar 10, 2026 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 2.38% | 721,800 |
| Mar 9, 2026 | 127.00 | 127.00 | 119.00 | 126.00 | 126.00 | -0.79% | 3,558,800 |
| Mar 6, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 901,500 |
| Mar 5, 2026 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 2.40% | 1,760,600 |
| Mar 4, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -1.57% | 2,694,000 |
| Mar 3, 2026 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | -3.05% | 3,990,400 |
| Mar 2, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | -1.50% | 5,608,200 |
| 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 |