Price History - FWCT

Kembali ke Company
Ticker: FWCT
Company: PT Wijaya Cahaya Timber Tbk
Date Open High Low Close Volume Value
19-Jan-2024 79.00 79.00 76.00 77.00 4,763,800 0
18-Jan-2024 82.00 82.00 79.00 80.00 4,306,900 0
17-Jan-2024 81.00 83.00 79.00 82.00 6,131,500 0
16-Jan-2024 81.00 82.00 80.00 81.00 2,717,300 0
15-Jan-2024 82.00 82.00 82.00 82.00 0 0
12-Jan-2024 81.00 82.00 80.00 82.00 4,351,700 0
11-Jan-2024 82.00 82.00 79.00 82.00 11,105,600 0
10-Jan-2024 83.00 83.00 81.00 82.00 3,968,900 0
09-Jan-2024 81.00 87.00 79.00 82.00 13,609,000 0
08-Jan-2024 80.00 84.00 78.00 81.00 9,073,100 0
05-Jan-2024 77.00 80.00 77.00 80.00 8,342,500 0
04-Jan-2024 76.00 78.00 75.00 77.00 5,377,800 0
03-Jan-2024 75.00 80.00 74.00 76.00 12,751,400 0
02-Jan-2024 75.00 76.00 73.00 75.00 4,970,300 0
29-Dec-2023 74.00 75.00 72.00 75.00 5,601,500 0
28-Dec-2023 74.00 74.00 71.00 73.00 7,374,300 0
27-Dec-2023 73.00 74.00 72.00 73.00 4,763,300 0
22-Dec-2023 72.00 74.00 72.00 73.00 4,232,600 0
21-Dec-2023 74.00 74.00 71.00 72.00 6,590,800 0
20-Dec-2023 73.00 74.00 72.00 73.00 6,988,400 0
19-Dec-2023 75.00 75.00 70.00 73.00 22,704,800 0
18-Dec-2023 67.00 76.00 66.00 73.00 62,859,200 0
15-Dec-2023 65.00 67.00 63.00 66.00 7,533,100 0
14-Dec-2023 65.00 65.00 62.00 64.00 7,094,300 0
13-Dec-2023 62.00 67.00 61.00 63.00 14,985,700 0
12-Dec-2023 69.00 69.00 59.00 61.00 12,228,400 0
11-Dec-2023 53.00 69.00 53.00 63.00 35,643,100 0
08-Dec-2023 73.00 73.00 60.00 62.00 58,353,500 0
07-Dec-2023 71.00 75.00 70.00 72.00 27,033,000 0
06-Dec-2023 75.00 75.00 71.00 71.00 17,073,900 0
05-Dec-2023 80.00 80.00 74.00 75.00 32,958,900 0
04-Dec-2023 82.00 83.00 69.00 81.00 74,785,000 0
01-Dec-2023 81.00 82.00 75.00 81.00 56,500,900 0
30-Nov-2023 83.00 88.00 79.00 81.00 69,795,100 0
29-Nov-2023 76.00 82.00 71.00 81.00 120,699,400 0
28-Nov-2023 73.00 94.00 72.00 74.00 336,460,500 0
27-Nov-2023 71.00 73.00 69.00 72.00 16,610,600 0
24-Nov-2023 71.00 73.00 66.00 71.00 32,872,500 0
23-Nov-2023 75.00 79.00 72.00 72.00 36,967,000 0
22-Nov-2023 69.00 82.00 69.00 75.00 100,188,800 0
21-Nov-2023 70.00 76.00 66.00 69.00 51,799,300 0
20-Nov-2023 62.00 77.00 59.00 70.00 106,275,500 0
17-Nov-2023 61.00 64.00 59.00 62.00 10,102,200 0
16-Nov-2023 59.00 62.00 56.00 61.00 14,725,600 0
15-Nov-2023 54.00 61.00 53.00 58.00 27,488,000 0
14-Nov-2023 54.00 54.00 53.00 54.00 390,700 0
13-Nov-2023 54.00 54.00 53.00 53.00 2,462,400 0
10-Nov-2023 54.00 55.00 53.00 54.00 2,972,600 0
09-Nov-2023 55.00 55.00 53.00 54.00 2,903,400 0
08-Nov-2023 54.00 55.00 53.00 55.00 2,922,100 0
07-Nov-2023 54.00 55.00 53.00 54.00 3,001,000 0
06-Nov-2023 55.00 56.00 53.00 54.00 6,965,100 0
03-Nov-2023 59.00 59.00 55.00 55.00 10,483,300 0
02-Nov-2023 65.00 65.00 55.00 59.00 40,562,500 0
01-Nov-2023 56.00 68.00 54.00 64.00 105,572,100 0
31-Oct-2023 54.00 55.00 52.00 54.00 2,025,900 0
30-Oct-2023 53.00 55.00 53.00 54.00 3,871,600 0
27-Oct-2023 54.00 54.00 52.00 53.00 3,634,100 0
26-Oct-2023 54.00 55.00 52.00 53.00 2,290,300 0
25-Oct-2023 52.00 56.00 52.00 53.00 7,524,800 0
24-Oct-2023 52.00 54.00 52.00 53.00 1,818,300 0
23-Oct-2023 53.00 54.00 52.00 53.00 2,938,900 0
20-Oct-2023 53.00 55.00 53.00 53.00 2,710,300 0
19-Oct-2023 55.00 55.00 52.00 54.00 3,914,500 0
18-Oct-2023 53.00 57.00 53.00 54.00 7,993,500 0
17-Oct-2023 53.00 54.00 52.00 53.00 5,725,400 0
16-Oct-2023 54.00 55.00 52.00 53.00 5,089,300 0
13-Oct-2023 57.00 58.00 53.00 55.00 9,672,000 0
12-Oct-2023 59.00 60.00 57.00 57.00 5,788,300 0
11-Oct-2023 56.00 62.00 56.00 58.00 14,844,100 0
10-Oct-2023 59.00 59.00 56.00 56.00 4,466,900 0
09-Oct-2023 61.00 61.00 55.00 58.00 9,297,800 0
06-Oct-2023 66.00 66.00 59.00 60.00 19,444,000 0
05-Oct-2023 60.00 68.00 59.00 65.00 58,915,300 0
04-Oct-2023 56.00 67.00 54.00 59.00 82,456,400 0
03-Oct-2023 53.00 69.00 52.00 55.00 85,629,500 0
02-Oct-2023 53.00 54.00 52.00 53.00 1,417,400 0
29-Sep-2023 53.00 54.00 52.00 53.00 212,700 0
27-Sep-2023 53.00 54.00 52.00 54.00 328,600 0
26-Sep-2023 53.00 54.00 52.00 53.00 460,100 0
25-Sep-2023 54.00 54.00 52.00 53.00 3,708,300 0
22-Sep-2023 54.00 54.00 53.00 54.00 804,700 0
21-Sep-2023 53.00 54.00 52.00 53.00 604,400 0
20-Sep-2023 53.00 54.00 53.00 53.00 2,129,700 0
19-Sep-2023 52.00 53.00 51.00 52.00 1,457,200 0
18-Sep-2023 52.00 53.00 51.00 52.00 1,211,100 0
15-Sep-2023 52.00 53.00 51.00 51.00 229,700 0
14-Sep-2023 52.00 53.00 51.00 52.00 957,400 0
13-Sep-2023 52.00 53.00 52.00 53.00 860,300 0
12-Sep-2023 52.00 53.00 51.00 53.00 1,578,300 0
11-Sep-2023 52.00 53.00 51.00 52.00 1,589,200 0
08-Sep-2023 52.00 53.00 52.00 53.00 604,300 0
07-Sep-2023 52.00 54.00 52.00 53.00 666,100 0
06-Sep-2023 53.00 54.00 52.00 52.00 908,800 0
05-Sep-2023 52.00 54.00 51.00 53.00 4,352,300 0
04-Sep-2023 52.00 53.00 51.00 51.00 1,581,300 0
01-Sep-2023 52.00 53.00 52.00 52.00 765,400 0
31-Aug-2023 53.00 54.00 52.00 52.00 2,355,100 0
30-Aug-2023 53.00 54.00 52.00 53.00 2,825,000 0
29-Aug-2023 53.00 53.00 52.00 52.00 816,900 0