Price History - FWCT

Kembali ke Company
Ticker: FWCT
Company: PT Wijaya Cahaya Timber Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 99.00 101.00 93.00 94.00 13,547,600 0
15-Mar-2023 93.00 104.00 93.00 100.00 6,505,400 0
14-Mar-2023 107.00 108.00 99.00 99.00 17,288,100 0
13-Mar-2023 109.00 110.00 103.00 106.00 21,423,200 0
10-Mar-2023 116.00 118.00 109.00 110.00 44,892,400 0
09-Mar-2023 111.00 118.00 110.00 117.00 20,145,500 0
08-Mar-2023 114.00 116.00 110.00 111.00 12,883,300 0
07-Mar-2023 115.00 118.00 112.00 113.00 10,938,100 0
06-Mar-2023 123.00 123.00 111.00 115.00 9,791,400 0
03-Mar-2023 124.00 124.00 115.00 115.00 52,842,700 0
02-Mar-2023 112.00 129.00 111.00 123.00 138,437,800 0
01-Mar-2023 111.00 116.00 108.00 112.00 23,676,100 0
28-Feb-2023 115.00 115.00 108.00 110.00 21,767,700 0
27-Feb-2023 120.00 120.00 113.00 114.00 13,138,900 0
24-Feb-2023 110.00 124.00 106.00 119.00 60,567,900 0
23-Feb-2023 112.00 115.00 107.00 109.00 13,759,000 0
22-Feb-2023 114.00 118.00 112.00 112.00 13,691,900 0
21-Feb-2023 122.00 124.00 115.00 118.00 11,534,700 0
20-Feb-2023 120.00 124.00 114.00 122.00 19,944,600 0
17-Feb-2023 127.00 131.00 119.00 120.00 28,321,400 0
16-Feb-2023 130.00 133.00 125.00 127.00 36,343,600 0
15-Feb-2023 125.00 141.00 125.00 129.00 84,923,400 0
14-Feb-2023 144.00 155.00 134.00 134.00 129,529,900 0
13-Feb-2023 132.00 144.00 130.00 144.00 155,188,800 0
10-Feb-2023 131.00 138.00 125.00 130.00 181,895,500 0
09-Feb-2023 105.00 128.00 105.00 128.00 143,198,400 0
08-Feb-2023 112.00 122.00 112.00 112.00 44,485,400 0
07-Feb-2023 120.00 133.00 120.00 120.00 216,590,000 0
06-Feb-2023 129.00 129.00 129.00 129.00 3,544,400 0
03-Feb-2023 138.00 138.00 138.00 138.00 3,635,800 0
02-Feb-2023 190.00 206.00 148.00 148.00 67,360,800 0
01-Feb-2023 150.00 159.00 150.00 159.00 12,502,500 0