IDX · FWCT · stock
PT Wijaya Cahaya Timber Tbk (FWCT) stock price history
Every IDX trading session of PT Wijaya Cahaya Timber Tbk from Feb 1, 2023 to Nov 13, 2026: 899 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FWCT adjusted close, 2023 to 2026
- IDR 216.08
- All time high, 2025
- IDR 166.00
- 52 week high, IDR 59.00 low
- 899
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FWCT key facts
- PT Wijaya Cahaya Timber Tbk (FWCT) closed at IDR 73.00 on Nov 13, 2026 on IDX.
- FWCT's all time high close is IDR 216.08, set on Mar 18, 2025; its all time low close is IDR 44.14 on Jun 7, 2023.
- FWCT's 52 week range is IDR 59.00 to IDR 166.00.
- FWCT returned -54.4% over the year to Nov 13, 2026.
- Since Feb 1, 2023 FWCT returned -46%, -15.0% a year compounded.
- FWCT's deepest drawdown was -71.8% from Mar 18, 2025 to Jun 8, 2026.
- DataCedar holds 899 daily sessions of FWCT history from Feb 1, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FWCT price chart, 2023 to 2026
FWCT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.1% |
| 3 months | -20.7% |
| 6 months | -21.5% |
| Year to date | -49.7% |
| 1 year | -54.4% |
| 3 years | +56.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2023 | -45.9% |
| Compound annual growth, 3.8 years | -15.0% |
FWCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 216.08 on Mar 18, 2025
- All time low close
- IDR 44.14 on Jun 7, 2023
- 52 week high
- IDR 166.00 on Nov 13, 2025
- 52 week low
- IDR 59.00 on Jun 8, 2026
- Deepest drawdown
- -71.8% from Mar 18, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +34.8% on May 4, 2026
- Worst single session
- -18.2% on Jun 19, 2024
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +86%
- Worst calendar year
- 2025, +19%
FWCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 1, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 145.00 | IDR 150.00 | IDR 59.00 | IDR 73.00 | -49.7% | 2.7B | 208 |
| 2025 | IDR 122.25 | IDR 225.56 | IDR 108.99 | IDR 145.00 | +18.6% | 1.1B | 236 |
| 2024 | IDR 65.87 | IDR 151.93 | IDR 57.96 | IDR 122.25 | +85.6% | 2.5B | 237 |
| 2023 | IDR 127.34 | IDR 174.88 | IDR 43.30 | IDR 65.87 | n/a | 4.6B | 218 |
FWCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 73.00 | -2.7% |
| October 2026 | IDR 75.00 | -2.6% |
| September 2026 | IDR 77.00 | -15.4% |
| August 2026 | IDR 91.00 | -2.2% |
| July 2026 | IDR 93.00 | +32.9% |
| June 2026 | IDR 70.00 | -13.6% |
| May 2026 | IDR 81.00 | -9.0% |
| April 2026 | IDR 89.00 | -29.4% |
| March 2026 | IDR 126.00 | -5.3% |
| February 2026 | IDR 133.00 | -3.6% |
| January 2026 | IDR 138.00 | -4.8% |
| December 2025 | IDR 145.00 | +0.7% |
About the FWCT data
Daily bars. 899 sessions from Feb 1, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AFWCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
FWCT share price history
