PT Wijaya Cahaya Timber Tbk (IDX:FWCT)
Indonesia · Delayed Price · Currency is IDR 65.00
-6.00 (-8.45%)
At close: Jun 4, 2026
IDX:FWCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 64.00 | 68.00 | 63.00 | 66.00 | - | 1.54% | 1,588,500 |
| 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 |
| Apr 17, 2026 | 99.00 | 99.00 | 96.00 | 96.00 | - | -3.03% | 3,722,200 |
| Apr 16, 2026 | 97.00 | 100.00 | 96.00 | 99.00 | - | 1.02% | 4,144,000 |
| Apr 15, 2026 | 99.00 | 99.00 | 97.00 | 98.00 | - | 1.03% | 3,292,700 |
| Apr 14, 2026 | 98.00 | 103.00 | 97.00 | 97.00 | - | - | 12,131,900 |
| Apr 13, 2026 | 98.00 | 99.00 | 96.00 | 97.00 | - | -1.02% | 4,720,000 |
| Apr 10, 2026 | 100.00 | 101.00 | 96.00 | 98.00 | - | -1.01% | 12,238,900 |
| Apr 9, 2026 | 115.00 | 117.00 | 95.00 | 99.00 | - | -6.60% | 77,944,200 |
| Apr 8, 2026 | 80.00 | 106.00 | 80.00 | 106.00 | - | 34.18% | 154,299,300 |
| Apr 7, 2026 | 87.00 | 87.00 | 79.00 | 79.00 | - | -8.14% | 13,699,200 |
| Apr 6, 2026 | 92.00 | 92.00 | 82.00 | 86.00 | - | -6.52% | 13,036,900 |
| Apr 2, 2026 | 96.00 | 98.00 | 92.00 | 92.00 | - | -14.81% | 27,497,100 |
| Apr 1, 2026 | 120.00 | 121.00 | 108.00 | 108.00 | - | -14.29% | 14,742,800 |
| Mar 31, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | - | - | 367,300 |
| Mar 30, 2026 | 126.00 | 126.00 | 123.00 | 126.00 | - | -0.79% | 364,100 |
| Mar 27, 2026 | 126.00 | 128.00 | 123.00 | 127.00 | - | 0.79% | 759,100 |
| Mar 26, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | - | - | 618,700 |
| Mar 25, 2026 | 123.00 | 127.00 | 123.00 | 126.00 | - | 2.44% | 412,700 |
| Mar 17, 2026 | 123.00 | 125.00 | 118.00 | 123.00 | - | - | 2,303,400 |
| Mar 16, 2026 | 126.00 | 126.00 | 120.00 | 123.00 | - | -0.81% | 1,029,200 |