PT Wijaya Cahaya Timber Tbk FWCT

IDX · Indonesia · Non-Energy Minerals

IDR 76.00-2.00 (-2.56%)

Market open· Oct 2, 2026, 2:52 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 76.00	207.10K
2026-10-01	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 76.00	2.98M
2026-09-30	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	2.62M
2026-09-29	IDR 77.00	+10.00%	IDR 70.00	IDR 88.00	IDR 65.00	14.58M
2026-09-28	IDR 70.00	-9.09%	IDR 77.00	IDR 77.00	IDR 66.00	8.48M
2026-09-25	IDR 77.00	-12.50%	IDR 88.00	IDR 95.00	IDR 76.00	33.52M
2026-09-24	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 87.00	7.15M
2026-09-23	IDR 89.00	+2.30%	IDR 86.00	IDR 97.00	IDR 84.00	49.79M
2026-09-22	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 85.00	3.06M
2026-09-21	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 87.00	3.03M
2026-09-18	IDR 90.00	-1.10%	IDR 90.00	IDR 91.00	IDR 90.00	1.72M
2026-09-17	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	2.51M
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 90.00	1.14M
2026-09-15	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 90.00	4.84M
2026-09-14	IDR 90.00	-2.17%	IDR 92.00	IDR 93.00	IDR 89.00	3.76M
2026-09-11	IDR 92.00	0.00%	IDR 93.00	IDR 93.00	IDR 89.00	4.54M
2026-09-10	IDR 92.00	0.00%	IDR 93.00	IDR 96.00	IDR 92.00	12.94M
2026-09-09	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 92.00	4.29M
2026-09-08	IDR 94.00	+4.44%	IDR 91.00	IDR 95.00	IDR 89.00	25.17M
2026-09-07	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 90.00	909.30K
2026-09-04	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	3.29M
2026-09-03	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	2.14M
2026-09-02	IDR 91.00	+1.11%	IDR 90.00	IDR 95.00	IDR 89.00	12.84M
2026-09-01	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 89.00	1.88M
2026-08-31	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	675.10K
2026-08-28	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	2.26M
2026-08-27	IDR 89.00	+1.14%	IDR 86.00	IDR 90.00	IDR 85.00	6.10M
2026-08-26	IDR 88.00	-5.38%	IDR 93.00	IDR 95.00	IDR 88.00	5.03M
2026-08-24	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	3.00M
2026-08-21	IDR 93.00	-2.11%	IDR 95.00	IDR 96.00	IDR 93.00	3.46M
2026-08-20	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 94.00	6.24M
2026-08-19	IDR 96.00	+6.67%	IDR 91.00	IDR 98.00	IDR 89.00	15.79M
2026-08-18	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 88.00	4.19M
2026-08-14	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	2.06M
2026-08-13	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 91.00	1.33M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 92.00	1.46M
2026-08-11	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 91.00	3.64M
2026-08-10	IDR 94.00	-1.05%	IDR 95.00	IDR 99.00	IDR 93.00	13.31M
2026-08-07	IDR 95.00	+3.26%	IDR 92.00	IDR 98.00	IDR 92.00	7.76M
2026-08-06	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 92.00	5.35M
2026-08-05	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 92.00	5.49M
2026-08-04	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 93.00	5.39M
2026-08-03	IDR 94.00	+1.08%	IDR 94.00	IDR 98.00	IDR 92.00	17.82M
2026-07-31	IDR 93.00	+5.68%	IDR 88.00	IDR 105.00	IDR 88.00	100.96M
2026-07-30	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 85.00	2.03M
2026-07-29	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	3.55M
2026-07-28	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	4.74M
2026-07-27	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 88.00	5.49M
2026-07-24	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 86.00	8.26M
2026-07-23	IDR 92.00	-1.08%	IDR 94.00	IDR 99.00	IDR 92.00	18.44M
2026-07-22	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 91.00	10.22M
2026-07-21	IDR 93.00	-7.00%	IDR 103.00	IDR 114.00	IDR 92.00	90.16M
2026-07-20	IDR 100.00	+20.48%	IDR 85.00	IDR 103.00	IDR 84.00	174.04M
2026-07-17	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	3.28M
2026-07-16	IDR 84.00	-2.33%	IDR 87.00	IDR 88.00	IDR 84.00	4.18M
2026-07-15	IDR 86.00	-1.15%	IDR 87.00	IDR 89.00	IDR 85.00	5.61M
2026-07-14	IDR 87.00	-2.25%	IDR 90.00	IDR 90.00	IDR 84.00	7.87M
2026-07-13	IDR 89.00	+5.95%	IDR 85.00	IDR 100.00	IDR 84.00	67.33M
2026-07-10	IDR 84.00	+7.69%	IDR 78.00	IDR 104.00	IDR 77.00	126.90M
2026-07-09	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 76.00	2.68M
2026-07-08	IDR 80.00	-3.61%	IDR 83.00	IDR 83.00	IDR 77.00	7.75M
2026-07-07	IDR 83.00	+10.67%	IDR 74.00	IDR 92.00	IDR 74.00	35.08M
2026-07-06	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	505.40K
2026-07-03	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	706.40K
2026-07-02	IDR 75.00	+8.70%	IDR 69.00	IDR 82.00	IDR 69.00	5.08M
2026-07-01	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 68.00	424.70K
2026-06-30	IDR 70.00	-4.11%	IDR 74.00	IDR 74.00	IDR 67.00	866.70K
2026-06-29	IDR 73.00	-5.19%	IDR 76.00	IDR 76.00	IDR 71.00	1.07M
2026-06-26	IDR 77.00	-2.53%	IDR 78.00	IDR 79.00	IDR 75.00	889.80K
2026-06-25	IDR 79.00	+3.95%	IDR 77.00	IDR 80.00	IDR 76.00	583.50K
2026-06-24	IDR 76.00	-1.30%	IDR 77.00	IDR 80.00	IDR 76.00	1.68M
2026-06-23	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 76.00	997.60K
2026-06-22	IDR 80.00	+1.27%	IDR 78.00	IDR 80.00	IDR 77.00	1.35M
2026-06-19	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.40M
2026-06-18	IDR 79.00	+2.60%	IDR 78.00	IDR 81.00	IDR 77.00	1.36M
2026-06-17	IDR 77.00	-1.28%	IDR 78.00	IDR 81.00	IDR 76.00	1.75M
2026-06-15	IDR 78.00	+6.85%	IDR 73.00	IDR 82.00	IDR 73.00	5.79M
2026-06-12	IDR 73.00	+4.29%	IDR 71.00	IDR 74.00	IDR 70.00	1.61M
2026-06-11	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 66.00	1.47M
2026-06-10	IDR 70.00	+6.06%	IDR 66.00	IDR 77.00	IDR 65.00	6.61M
2026-06-09	IDR 66.00	+8.20%	IDR 60.00	IDR 67.00	IDR 60.00	2.30M
2026-06-08	IDR 61.00	-7.58%	IDR 67.00	IDR 67.00	IDR 59.00	3.81M
2026-06-05	IDR 66.00	+1.54%	IDR 65.00	IDR 85.00	IDR 63.00	25.09M
2026-06-04	IDR 65.00	-8.45%	IDR 71.00	IDR 71.00	IDR 62.00	4.35M
2026-06-03	IDR 71.00	-13.41%	IDR 82.00	IDR 82.00	IDR 71.00	3.64M
2026-06-02	IDR 82.00	+1.23%	IDR 81.00	IDR 85.00	IDR 80.00	2.02M
2026-05-29	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	1.94M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	938.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 77.00	-1.28%	IDR 78.00	IDR 79.00	IDR 76.00	207.10K
2026-10-01	IDR 78.00	+1.30%	IDR 77.00	IDR 79.00	IDR 76.00	2.98M
2026-09-30	IDR 77.00	0.00%	IDR 78.00	IDR 79.00	IDR 74.00	2.62M
2026-09-29	IDR 77.00	+10.00%	IDR 70.00	IDR 88.00	IDR 65.00	14.58M
2026-09-28	IDR 70.00	-9.09%	IDR 77.00	IDR 77.00	IDR 66.00	8.48M
2026-09-25	IDR 77.00	-12.50%	IDR 88.00	IDR 95.00	IDR 76.00	33.52M
2026-09-24	IDR 88.00	-1.12%	IDR 89.00	IDR 90.00	IDR 87.00	7.15M
2026-09-23	IDR 89.00	+2.30%	IDR 86.00	IDR 97.00	IDR 84.00	49.79M
2026-09-22	IDR 87.00	-2.25%	IDR 89.00	IDR 89.00	IDR 85.00	3.06M
2026-09-21	IDR 89.00	-1.11%	IDR 90.00	IDR 91.00	IDR 87.00	3.03M
2026-09-18	IDR 90.00	-1.10%	IDR 90.00	IDR 91.00	IDR 90.00	1.72M
2026-09-17	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	2.51M
2026-09-16	IDR 90.00	-2.17%	IDR 92.00	IDR 92.00	IDR 90.00	1.14M
2026-09-15	IDR 92.00	+2.22%	IDR 91.00	IDR 93.00	IDR 90.00	4.84M
2026-09-14	IDR 90.00	-2.17%	IDR 92.00	IDR 93.00	IDR 89.00	3.76M
2026-09-11	IDR 92.00	0.00%	IDR 93.00	IDR 93.00	IDR 89.00	4.54M
2026-09-10	IDR 92.00	0.00%	IDR 93.00	IDR 96.00	IDR 92.00	12.94M
2026-09-09	IDR 92.00	-2.13%	IDR 95.00	IDR 95.00	IDR 92.00	4.29M
2026-09-08	IDR 94.00	+4.44%	IDR 91.00	IDR 95.00	IDR 89.00	25.17M
2026-09-07	IDR 90.00	0.00%	IDR 90.00	IDR 91.00	IDR 90.00	909.30K
2026-09-04	IDR 90.00	-1.10%	IDR 91.00	IDR 92.00	IDR 89.00	3.29M
2026-09-03	IDR 91.00	0.00%	IDR 91.00	IDR 92.00	IDR 90.00	2.14M
2026-09-02	IDR 91.00	+1.11%	IDR 90.00	IDR 95.00	IDR 89.00	12.84M
2026-09-01	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 89.00	1.88M
2026-08-31	IDR 91.00	+1.11%	IDR 90.00	IDR 92.00	IDR 89.00	675.10K
2026-08-28	IDR 90.00	+1.12%	IDR 90.00	IDR 92.00	IDR 89.00	2.26M
2026-08-27	IDR 89.00	+1.14%	IDR 86.00	IDR 90.00	IDR 85.00	6.10M
2026-08-26	IDR 88.00	-5.38%	IDR 93.00	IDR 95.00	IDR 88.00	5.03M
2026-08-24	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 93.00	3.00M
2026-08-21	IDR 93.00	-2.11%	IDR 95.00	IDR 96.00	IDR 93.00	3.46M
2026-08-20	IDR 95.00	-1.04%	IDR 97.00	IDR 97.00	IDR 94.00	6.24M
2026-08-19	IDR 96.00	+6.67%	IDR 91.00	IDR 98.00	IDR 89.00	15.79M
2026-08-18	IDR 90.00	-1.10%	IDR 91.00	IDR 93.00	IDR 88.00	4.19M
2026-08-14	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 90.00	2.06M
2026-08-13	IDR 92.00	-1.08%	IDR 94.00	IDR 94.00	IDR 91.00	1.33M
2026-08-12	IDR 93.00	+1.09%	IDR 92.00	IDR 94.00	IDR 92.00	1.46M
2026-08-11	IDR 92.00	-2.13%	IDR 94.00	IDR 94.00	IDR 91.00	3.64M
2026-08-10	IDR 94.00	-1.05%	IDR 95.00	IDR 99.00	IDR 93.00	13.31M
2026-08-07	IDR 95.00	+3.26%	IDR 92.00	IDR 98.00	IDR 92.00	7.76M
2026-08-06	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 92.00	5.35M
2026-08-05	IDR 94.00	-1.05%	IDR 96.00	IDR 96.00	IDR 92.00	5.49M
2026-08-04	IDR 95.00	+1.06%	IDR 94.00	IDR 95.00	IDR 93.00	5.39M
2026-08-03	IDR 94.00	+1.08%	IDR 94.00	IDR 98.00	IDR 92.00	17.82M
2026-07-31	IDR 93.00	+5.68%	IDR 88.00	IDR 105.00	IDR 88.00	100.96M
2026-07-30	IDR 88.00	+1.15%	IDR 87.00	IDR 88.00	IDR 85.00	2.03M
2026-07-29	IDR 87.00	-1.14%	IDR 88.00	IDR 90.00	IDR 86.00	3.55M
2026-07-28	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 87.00	4.74M
2026-07-27	IDR 90.00	-1.10%	IDR 91.00	IDR 91.00	IDR 88.00	5.49M
2026-07-24	IDR 91.00	-1.09%	IDR 92.00	IDR 93.00	IDR 86.00	8.26M
2026-07-23	IDR 92.00	-1.08%	IDR 94.00	IDR 99.00	IDR 92.00	18.44M
2026-07-22	IDR 93.00	0.00%	IDR 94.00	IDR 96.00	IDR 91.00	10.22M
2026-07-21	IDR 93.00	-7.00%	IDR 103.00	IDR 114.00	IDR 92.00	90.16M
2026-07-20	IDR 100.00	+20.48%	IDR 85.00	IDR 103.00	IDR 84.00	174.04M
2026-07-17	IDR 83.00	-1.19%	IDR 85.00	IDR 85.00	IDR 82.00	3.28M
2026-07-16	IDR 84.00	-2.33%	IDR 87.00	IDR 88.00	IDR 84.00	4.18M
2026-07-15	IDR 86.00	-1.15%	IDR 87.00	IDR 89.00	IDR 85.00	5.61M
2026-07-14	IDR 87.00	-2.25%	IDR 90.00	IDR 90.00	IDR 84.00	7.87M
2026-07-13	IDR 89.00	+5.95%	IDR 85.00	IDR 100.00	IDR 84.00	67.33M
2026-07-10	IDR 84.00	+7.69%	IDR 78.00	IDR 104.00	IDR 77.00	126.90M
2026-07-09	IDR 78.00	-2.50%	IDR 80.00	IDR 80.00	IDR 76.00	2.68M
2026-07-08	IDR 80.00	-3.61%	IDR 83.00	IDR 83.00	IDR 77.00	7.75M
2026-07-07	IDR 83.00	+10.67%	IDR 74.00	IDR 92.00	IDR 74.00	35.08M
2026-07-06	IDR 75.00	0.00%	IDR 75.00	IDR 76.00	IDR 73.00	505.40K
2026-07-03	IDR 75.00	0.00%	IDR 75.00	IDR 77.00	IDR 73.00	706.40K
2026-07-02	IDR 75.00	+8.70%	IDR 69.00	IDR 82.00	IDR 69.00	5.08M
2026-07-01	IDR 69.00	-1.43%	IDR 70.00	IDR 71.00	IDR 68.00	424.70K
2026-06-30	IDR 70.00	-4.11%	IDR 74.00	IDR 74.00	IDR 67.00	866.70K
2026-06-29	IDR 73.00	-5.19%	IDR 76.00	IDR 76.00	IDR 71.00	1.07M
2026-06-26	IDR 77.00	-2.53%	IDR 78.00	IDR 79.00	IDR 75.00	889.80K
2026-06-25	IDR 79.00	+3.95%	IDR 77.00	IDR 80.00	IDR 76.00	583.50K
2026-06-24	IDR 76.00	-1.30%	IDR 77.00	IDR 80.00	IDR 76.00	1.68M
2026-06-23	IDR 77.00	-3.75%	IDR 80.00	IDR 80.00	IDR 76.00	997.60K
2026-06-22	IDR 80.00	+1.27%	IDR 78.00	IDR 80.00	IDR 77.00	1.35M
2026-06-19	IDR 79.00	0.00%	IDR 80.00	IDR 81.00	IDR 79.00	1.40M
2026-06-18	IDR 79.00	+2.60%	IDR 78.00	IDR 81.00	IDR 77.00	1.36M
2026-06-17	IDR 77.00	-1.28%	IDR 78.00	IDR 81.00	IDR 76.00	1.75M
2026-06-15	IDR 78.00	+6.85%	IDR 73.00	IDR 82.00	IDR 73.00	5.79M
2026-06-12	IDR 73.00	+4.29%	IDR 71.00	IDR 74.00	IDR 70.00	1.61M
2026-06-11	IDR 70.00	0.00%	IDR 70.00	IDR 71.00	IDR 66.00	1.47M
2026-06-10	IDR 70.00	+6.06%	IDR 66.00	IDR 77.00	IDR 65.00	6.61M
2026-06-09	IDR 66.00	+8.20%	IDR 60.00	IDR 67.00	IDR 60.00	2.30M
2026-06-08	IDR 61.00	-7.58%	IDR 67.00	IDR 67.00	IDR 59.00	3.81M
2026-06-05	IDR 66.00	+1.54%	IDR 65.00	IDR 85.00	IDR 63.00	25.09M
2026-06-04	IDR 65.00	-8.45%	IDR 71.00	IDR 71.00	IDR 62.00	4.35M
2026-06-03	IDR 71.00	-13.41%	IDR 82.00	IDR 82.00	IDR 71.00	3.64M
2026-06-02	IDR 82.00	+1.23%	IDR 81.00	IDR 85.00	IDR 80.00	2.02M
2026-05-29	IDR 81.00	-1.22%	IDR 82.00	IDR 83.00	IDR 80.00	1.94M
2026-05-28	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-27	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 82.00	0
2026-05-26	IDR 82.00	-1.20%	IDR 83.00	IDR 85.00	IDR 81.00	938.50K