PT Wijaya Cahaya Timber Tbk(ID:FWCT)
72.00-1.00 (-1.37%)
ID:FWCT
PT Wijaya Cahaya Timber Tbk historical prices
72.00
At close:-1.00 (-1.37%)
PT Wijaya Cahaya Timber Tbk (FWCT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 4,734,800 | 0.44 |
| Nov 10, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | +1.39% | 2,399,500 | 0.22 |
| Nov 09, 2026 | 72.00 | 76.00 | 71.00 | 73.00 | 73.00 | +1.39% | 14,015,500 | 1.32 |
| Nov 06, 2026 | 73.00 | 75.00 | 70.00 | 72.00 | 72.00 | -1.37% | 3,620,400 | 0.34 |
| Nov 05, 2026 | 74.00 | 78.00 | 71.00 | 73.00 | 73.00 | -1.35% | 7,610,900 | 0.71 |
| Nov 04, 2026 | 76.00 | 82.00 | 72.00 | 74.00 | 74.00 | 0.00% | 12,193,600 | 1.15 |
| Nov 03, 2026 | 72.00 | 79.00 | 71.00 | 74.00 | 74.00 | +4.23% | 14,656,500 | 1.40 |
| Nov 02, 2026 | 75.00 | 76.00 | 70.00 | 71.00 | 71.00 | -5.33% | 12,020,400 | 1.16 |
| Oct 30, 2026 | 73.00 | 86.00 | 71.00 | 75.00 | 75.00 | +2.74% | 53,629,800 | 5.57 |
| Oct 29, 2026 | 77.00 | 78.00 | 72.00 | 73.00 | 73.00 | -3.95% | 2,178,900 | 0.22 |
| Oct 28, 2026 | 76.00 | 84.00 | 74.00 | 76.00 | 76.00 | +1.33% | 7,755,700 | 0.68 |
| Oct 27, 2026 | 79.00 | 80.00 | 74.00 | 75.00 | 75.00 | -3.85% | 3,751,200 | 0.33 |
| Oct 26, 2026 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | -1.27% | 2,277,300 | 0.20 |
| Oct 23, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | 0.00% | 2,826,500 | 0.25 |
| Oct 22, 2026 | 75.00 | 82.00 | 75.00 | 79.00 | 79.00 | +5.33% | 10,728,800 | 0.95 |
| Oct 21, 2026 | 71.00 | 86.00 | 69.00 | 75.00 | 75.00 | +5.63% | 50,199,400 | 4.72 |
| Oct 20, 2026 | 71.00 | 74.00 | 68.00 | 71.00 | 71.00 | +1.43% | 12,539,000 | 1.17 |
| Oct 19, 2026 | 67.00 | 86.00 | 64.00 | 70.00 | 70.00 | +2.94% | 130,657,700 | 14.83 |
| Oct 16, 2026 | 76.00 | 76.00 | 68.00 | 68.00 | 68.00 | -15.00% | 5,946,100 | 0.59 |
| Oct 15, 2026 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -2.44% | 2,884,500 | 0.22 |
| Oct 14, 2026 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | -2.38% | 11,197,800 | 0.88 |
| Oct 13, 2026 | 83.00 | 86.00 | 81.00 | 84.00 | 84.00 | -1.18% | 5,102,900 | 0.40 |
| Oct 12, 2026 | 87.00 | 93.00 | 82.00 | 85.00 | 85.00 | +1.19% | 14,176,000 | 1.13 |
| Oct 09, 2026 | 78.00 | 93.00 | 77.00 | 84.00 | 84.00 | +6.33% | 36,341,000 | 2.99 |
| Oct 08, 2026 | 79.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 1,624,300 | 0.12 |
| Oct 07, 2026 | 80.00 | 82.00 | 79.00 | 80.00 | 80.00 | 0.00% | 1,509,100 | 0.10 |
| Oct 06, 2026 | 78.00 | 82.00 | 77.00 | 80.00 | 80.00 | +2.56% | 2,602,500 | 0.17 |
| Oct 05, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.00% | 763,500 | 0.05 |
| Oct 02, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 0.00% | 1,778,600 | 0.11 |
| Oct 01, 2026 | 77.00 | 79.00 | 76.00 | 78.00 | 78.00 | +1.30% | 2,983,000 | 0.19 |
| Sep 30, 2026 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 0.00% | 2,622,200 | 0.17 |
| Sep 29, 2026 | 70.00 | 88.00 | 65.00 | 77.00 | 77.00 | +10.00% | 14,584,100 | 0.94 |
| Sep 28, 2026 | 77.00 | 77.00 | 66.00 | 70.00 | 70.00 | -9.09% | 8,480,100 | 0.55 |
| Sep 25, 2026 | 88.00 | 95.00 | 76.00 | 77.00 | 77.00 | -12.50% | 33,520,000 | 2.24 |
| Sep 24, 2026 | 89.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 7,151,000 | 0.48 |
| Sep 23, 2026 | 86.00 | 97.00 | 84.00 | 89.00 | 89.00 | +2.30% | 49,788,500 | 3.54 |
| Sep 22, 2026 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 3,064,900 | 0.22 |
| Sep 21, 2026 | 90.00 | 91.00 | 87.00 | 89.00 | 89.00 | -1.11% | 3,030,000 | 0.22 |
| Sep 18, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | 1,718,100 | 0.12 |
| Sep 17, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | +1.11% | 2,509,500 | 0.18 |
| Sep 16, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 1,135,500 | 0.08 |
| Sep 15, 2026 | 91.00 | 93.00 | 90.00 | 92.00 | 92.00 | +2.22% | 4,836,900 | 0.35 |
| Sep 14, 2026 | 92.00 | 93.00 | 89.00 | 90.00 | 90.00 | -2.17% | 3,759,000 | 0.27 |
| Sep 11, 2026 | 93.00 | 93.00 | 89.00 | 92.00 | 92.00 | 0.00% | 4,537,000 | 0.33 |
| Sep 10, 2026 | 93.00 | 96.00 | 92.00 | 92.00 | 92.00 | 0.00% | 12,935,900 | 0.94 |
| Sep 09, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -2.13% | 4,291,300 | 0.31 |
| Sep 08, 2026 | 91.00 | 95.00 | 89.00 | 94.00 | 94.00 | +4.44% | 25,172,600 | 1.89 |
| Sep 07, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 0.00% | 909,300 | 0.07 |
| Sep 04, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 3,290,100 | 0.25 |
| Sep 03, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | 0.00% | 2,143,600 | 0.16 |
