Price History - FWCT

Kembali ke Company
Ticker: FWCT
Company: PT Wijaya Cahaya Timber Tbk
Date Open High Low Close Volume Value
28-Aug-2023 53.00 54.00 52.00 52.00 765,500 0
25-Aug-2023 53.00 54.00 52.00 53.00 2,427,400 0
24-Aug-2023 53.00 54.00 52.00 53.00 1,199,400 0
23-Aug-2023 54.00 54.00 52.00 53.00 1,251,400 0
22-Aug-2023 52.00 55.00 51.00 54.00 3,125,400 0
21-Aug-2023 52.00 53.00 51.00 52.00 3,822,300 0
18-Aug-2023 52.00 53.00 52.00 52.00 771,700 0
16-Aug-2023 53.00 53.00 52.00 52.00 405,500 0
15-Aug-2023 52.00 53.00 51.00 53.00 4,710,000 0
14-Aug-2023 54.00 54.00 52.00 52.00 850,700 0
11-Aug-2023 53.00 54.00 52.00 54.00 1,305,100 0
10-Aug-2023 54.00 54.00 53.00 53.00 1,601,600 0
09-Aug-2023 52.00 55.00 52.00 54.00 6,625,300 0
08-Aug-2023 53.00 54.00 52.00 52.00 1,811,100 0
07-Aug-2023 53.00 54.00 52.00 54.00 4,521,400 0
04-Aug-2023 52.00 53.00 51.00 52.00 1,492,300 0
03-Aug-2023 52.00 53.00 51.00 52.00 2,272,800 0
02-Aug-2023 52.00 53.00 51.00 52.00 5,496,400 0
01-Aug-2023 53.00 53.00 51.00 53.00 4,163,500 0
31-Jul-2023 53.00 53.00 52.00 52.00 1,785,600 0
28-Jul-2023 54.00 54.00 52.00 52.00 1,104,400 0
27-Jul-2023 53.00 54.00 52.00 54.00 2,860,900 0
26-Jul-2023 53.00 54.00 52.00 52.00 1,216,100 0
25-Jul-2023 55.00 55.00 53.00 54.00 753,200 0
24-Jul-2023 52.00 55.00 52.00 54.00 7,590,100 0
21-Jul-2023 53.00 53.00 52.00 52.00 1,161,300 0
20-Jul-2023 52.00 53.00 52.00 53.00 3,092,200 0
18-Jul-2023 54.00 54.00 52.00 53.00 2,067,100 0
17-Jul-2023 54.00 54.00 53.00 54.00 1,653,200 0
14-Jul-2023 53.00 54.00 52.00 54.00 4,260,600 0
13-Jul-2023 54.00 55.00 53.00 54.00 3,924,700 0
12-Jul-2023 59.00 59.00 53.00 53.00 16,479,100 0
11-Jul-2023 52.00 65.00 52.00 58.00 87,609,700 0
10-Jul-2023 51.00 54.00 51.00 52.00 5,331,600 0
07-Jul-2023 52.00 53.00 51.00 51.00 3,230,600 0
06-Jul-2023 51.00 52.00 51.00 52.00 2,216,000 0
05-Jul-2023 52.00 53.00 50.00 51.00 7,852,900 0
04-Jul-2023 53.00 53.00 51.00 52.00 2,558,600 0
03-Jul-2023 54.00 54.00 52.00 53.00 2,029,000 0
27-Jun-2023 52.00 54.00 52.00 53.00 1,878,800 0
26-Jun-2023 52.00 53.00 51.00 52.00 2,540,300 0
23-Jun-2023 52.00 53.00 51.00 51.00 1,258,300 0
22-Jun-2023 51.00 53.00 50.00 52.00 3,189,300 0
21-Jun-2023 52.00 53.00 50.00 51.00 4,445,200 0
20-Jun-2023 53.00 54.00 52.00 52.00 4,811,700 0
19-Jun-2023 54.00 54.00 52.00 53.00 4,686,900 0
16-Jun-2023 55.00 55.00 53.00 53.00 3,178,700 0
15-Jun-2023 56.00 56.00 53.00 55.00 2,909,600 0
14-Jun-2023 60.00 60.00 55.00 55.00 9,379,800 0
13-Jun-2023 60.00 62.00 59.00 60.00 7,600,700 0
12-Jun-2023 60.00 62.00 57.00 60.00 13,068,400 0
09-Jun-2023 54.00 59.00 53.00 59.00 13,641,400 0
08-Jun-2023 53.00 56.00 52.00 53.00 13,659,300 0
07-Jun-2023 54.00 55.00 51.00 52.00 9,688,200 0
06-Jun-2023 55.00 58.00 53.00 54.00 5,032,900 0
05-Jun-2023 60.00 60.00 52.00 55.00 7,410,900 0
31-May-2023 64.00 64.00 60.00 60.00 12,427,400 0
30-May-2023 65.00 66.00 64.00 64.00 5,148,300 0
29-May-2023 66.00 67.00 64.00 66.00 4,217,800 0
26-May-2023 65.00 66.00 63.00 66.00 3,412,500 0
25-May-2023 65.00 67.00 63.00 65.00 3,878,300 0
24-May-2023 70.00 70.00 66.00 66.00 4,241,200 0
23-May-2023 70.00 71.00 68.00 68.00 4,930,200 0
22-May-2023 73.00 73.00 69.00 70.00 4,053,700 0
19-May-2023 74.00 75.00 71.00 72.00 2,452,400 0
17-May-2023 75.00 75.00 71.00 74.00 4,611,100 0
16-May-2023 72.00 79.00 71.00 74.00 17,139,300 0
15-May-2023 71.00 73.00 71.00 72.00 2,285,000 0
12-May-2023 73.00 73.00 71.00 71.00 3,725,300 0
11-May-2023 75.00 78.00 70.00 73.00 16,145,700 0
10-May-2023 70.00 78.00 68.00 75.00 20,955,700 0
09-May-2023 74.00 74.00 68.00 70.00 12,174,400 0
08-May-2023 71.00 77.00 71.00 73.00 8,427,300 0
05-May-2023 81.00 82.00 76.00 76.00 7,204,800 0
04-May-2023 87.00 87.00 81.00 81.00 13,143,300 0
03-May-2023 90.00 90.00 86.00 87.00 17,027,900 0
02-May-2023 93.00 96.00 90.00 91.00 12,589,800 0
28-Apr-2023 92.00 94.00 92.00 92.00 3,205,900 0
27-Apr-2023 93.00 94.00 91.00 92.00 5,844,400 0
26-Apr-2023 93.00 95.00 90.00 93.00 7,683,100 0
18-Apr-2023 93.00 93.00 91.00 92.00 6,218,600 0
17-Apr-2023 92.00 96.00 91.00 93.00 9,580,000 0
14-Apr-2023 94.00 103.00 91.00 92.00 56,841,600 0
13-Apr-2023 92.00 110.00 91.00 93.00 152,325,500 0
12-Apr-2023 94.00 95.00 90.00 92.00 6,261,900 0
11-Apr-2023 97.00 97.00 90.00 94.00 9,831,600 0
10-Apr-2023 97.00 99.00 93.00 96.00 6,651,500 0
06-Apr-2023 98.00 98.00 95.00 96.00 6,331,200 0
05-Apr-2023 99.00 101.00 96.00 97.00 5,485,700 0
04-Apr-2023 95.00 103.00 95.00 99.00 25,178,100 0
03-Apr-2023 99.00 99.00 95.00 95.00 6,701,200 0
31-Mar-2023 100.00 101.00 97.00 98.00 7,946,600 0
30-Mar-2023 100.00 102.00 98.00 100.00 7,343,800 0
29-Mar-2023 102.00 102.00 99.00 101.00 11,340,800 0
28-Mar-2023 101.00 103.00 98.00 102.00 14,668,100 0
27-Mar-2023 98.00 102.00 96.00 101.00 21,177,100 0
24-Mar-2023 100.00 101.00 93.00 98.00 34,895,800 0
21-Mar-2023 88.00 107.00 87.00 100.00 107,104,300 0
20-Mar-2023 86.00 94.00 86.00 88.00 19,774,700 0
17-Mar-2023 88.00 95.00 88.00 92.00 18,250,300 0