PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 75.00
0.00 (0.00%)
Last updated: Jul 3, 2026, 11:27 AM WIB
IDX:FWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | - | - | 483,100 |
| 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 |
| Jun 19, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 1,399,900 |
| Jun 18, 2026 | 78.00 | 81.00 | 77.00 | 79.00 | 79.00 | 2.60% | 1,357,100 |
| Jun 17, 2026 | 78.00 | 81.00 | 76.00 | 77.00 | 77.00 | -1.28% | 1,754,800 |
| Jun 15, 2026 | 73.00 | 82.00 | 73.00 | 78.00 | 78.00 | 6.85% | 5,785,000 |
| Jun 12, 2026 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 4.29% | 1,606,200 |
| Jun 11, 2026 | 70.00 | 71.00 | 66.00 | 70.00 | 70.00 | - | 1,473,400 |
| Jun 10, 2026 | 66.00 | 77.00 | 65.00 | 70.00 | 70.00 | 6.06% | 6,612,400 |
| Jun 9, 2026 | 60.00 | 67.00 | 60.00 | 66.00 | 66.00 | 8.20% | 2,299,000 |
| Jun 8, 2026 | 67.00 | 67.00 | 59.00 | 61.00 | 61.00 | -7.58% | 3,813,900 |
| Jun 5, 2026 | 65.00 | 85.00 | 63.00 | 66.00 | 66.00 | 1.54% | 25,092,000 |
| Jun 4, 2026 | 71.00 | 71.00 | 62.00 | 65.00 | 65.00 | -8.45% | 4,353,300 |
| Jun 3, 2026 | 82.00 | 82.00 | 71.00 | 71.00 | 71.00 | -13.41% | 3,635,700 |
| Jun 2, 2026 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 1.23% | 2,022,800 |
| May 29, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.22% | 1,943,900 |
| May 26, 2026 | 83.00 | 85.00 | 81.00 | 82.00 | 82.00 | -1.20% | 938,500 |
| May 25, 2026 | 82.00 | 88.00 | 80.00 | 83.00 | 83.00 | 2.47% | 5,039,500 |
| May 22, 2026 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | -3.57% | 3,306,100 |
| May 21, 2026 | 85.00 | 85.00 | 81.00 | 84.00 | 84.00 | -1.18% | 5,771,400 |
| May 20, 2026 | 88.00 | 94.00 | 83.00 | 85.00 | 85.00 | -3.41% | 8,710,000 |
| May 19, 2026 | 92.00 | 94.00 | 86.00 | 88.00 | 88.00 | -3.30% | 3,037,700 |
| May 18, 2026 | 92.00 | 92.00 | 86.00 | 91.00 | 91.00 | -2.15% | 6,722,600 |
| May 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | - | - | - |
| May 14, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | - | - | - |
| May 13, 2026 | 93.00 | 98.00 | 92.00 | 93.00 | - | 1.09% | 7,809,200 |
| May 12, 2026 | 95.00 | 98.00 | 92.00 | 92.00 | - | -2.13% | 6,642,500 |
| May 11, 2026 | 97.00 | 98.00 | 94.00 | 94.00 | - | -3.09% | 9,429,800 |
| May 8, 2026 | 105.00 | 106.00 | 95.00 | 97.00 | - | -4.90% | 17,131,800 |
| May 7, 2026 | 103.00 | 112.00 | 101.00 | 102.00 | - | - | 52,599,600 |
| May 6, 2026 | 104.00 | 111.00 | 99.00 | 102.00 | - | - | 56,378,900 |
| May 5, 2026 | 130.00 | 134.00 | 102.00 | 102.00 | - | -15.00% | 153,051,500 |
| May 4, 2026 | 90.00 | 120.00 | 90.00 | 120.00 | - | 34.83% | 224,035,800 |
| Apr 30, 2026 | 94.00 | 95.00 | 89.00 | 89.00 | - | -5.32% | 3,040,700 |
| Apr 29, 2026 | 92.00 | 96.00 | 91.00 | 94.00 | - | 2.17% | 2,097,700 |
| Apr 28, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | - | -3.16% | 1,391,300 |
| Apr 27, 2026 | 91.00 | 95.00 | 90.00 | 95.00 | - | 4.40% | 1,386,600 |
| Apr 24, 2026 | 97.00 | 97.00 | 90.00 | 91.00 | - | -5.21% | 3,213,400 |
| Apr 23, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | - | -1.03% | 1,946,700 |
| Apr 22, 2026 | 96.00 | 100.00 | 94.00 | 97.00 | - | 2.11% | 9,055,000 |
| Apr 21, 2026 | 94.00 | 96.00 | 92.00 | 95.00 | - | 1.06% | 3,832,400 |
| Apr 20, 2026 | 96.00 | 96.00 | 90.00 | 94.00 | - | -2.08% | 4,412,800 |