Price History - FWCT

Kembali ke Company
Ticker: FWCT
Company: PT Wijaya Cahaya Timber Tbk
Date Open High Low Close Volume Value
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
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