La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 584,57 +4 026,21 (+7,12 %)
PT Wijaya Cahaya Timber Tbk (FWCT.JK)
Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
À la clôture : 04:11PM WIB
Durée:
16 mai 2023 - 16 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 15 mai 2024 | 138,0000 | 148,0000 | 135,0000 | 144,0000 | 144,0000 | 18 652 800 |
| 14 mai 2024 | 134,0000 | 140,0000 | 132,0000 | 136,0000 | 136,0000 | 4 628 600 |
| 13 mai 2024 | 131,0000 | 137,0000 | 126,0000 | 134,0000 | 134,0000 | 7 328 400 |
| 08 mai 2024 | 136,0000 | 137,0000 | 129,0000 | 130,0000 | 130,0000 | 4 486 400 |
| 07 mai 2024 | 135,0000 | 137,0000 | 129,0000 | 136,0000 | 136,0000 | 5 803 000 |
| 06 mai 2024 | 137,0000 | 141,0000 | 132,0000 | 135,0000 | 135,0000 | 8 442 600 |
| 03 mai 2024 | 131,0000 | 144,0000 | 125,0000 | 137,0000 | 137,0000 | 20 306 300 |
| 02 mai 2024 | 142,0000 | 150,0000 | 121,0000 | 131,0000 | 131,0000 | 29 975 300 |
| 30 avr. 2024 | 143,0000 | 143,0000 | 135,0000 | 137,0000 | 137,0000 | 6 786 000 |
| 29 avr. 2024 | 142,0000 | 152,0000 | 139,0000 | 142,0000 | 142,0000 | 10 159 800 |
| 26 avr. 2024 | 148,0000 | 153,0000 | 139,0000 | 142,0000 | 142,0000 | 9 540 300 |
| 25 avr. 2024 | 153,0000 | 153,0000 | 144,0000 | 148,0000 | 148,0000 | 11 375 800 |
| 24 avr. 2024 | 143,0000 | 162,0000 | 143,0000 | 152,0000 | 152,0000 | 51 973 800 |
| 23 avr. 2024 | 152,0000 | 152,0000 | 138,0000 | 142,0000 | 142,0000 | 10 440 800 |
| 22 avr. 2024 | 143,0000 | 160,0000 | 143,0000 | 151,0000 | 151,0000 | 45 485 700 |
| 19 avr. 2024 | 133,0000 | 159,0000 | 132,0000 | 143,0000 | 143,0000 | 94 593 800 |
| 18 avr. 2024 | 144,0000 | 149,0000 | 126,0000 | 132,0000 | 132,0000 | 58 538 500 |
| 17 avr. 2024 | 114,0000 | 149,0000 | 112,0000 | 143,0000 | 143,0000 | 107 774 100 |
| 16 avr. 2024 | 124,0000 | 124,0000 | 104,0000 | 114,0000 | 114,0000 | 20 333 400 |
| 05 avr. 2024 | 129,0000 | 135,0000 | 121,0000 | 123,0000 | 123,0000 | 30 124 400 |
| 04 avr. 2024 | 140,0000 | 150,0000 | 107,0000 | 128,0000 | 128,0000 | 193 604 000 |
| 03 avr. 2024 | 103,0000 | 136,0000 | 102,0000 | 136,0000 | 136,0000 | 256 624 800 |
| 02 avr. 2024 | 83,0000 | 109,0000 | 80,0000 | 102,0000 | 102,0000 | 189 024 300 |
| 01 avr. 2024 | 70,0000 | 91,0000 | 69,0000 | 83,0000 | 83,0000 | 114 694 300 |
| 28 mars 2024 | 68,0000 | 69,0000 | 67,0000 | 68,0000 | 68,0000 | 319 200 |
| 27 mars 2024 | 69,0000 | 70,0000 | 68,0000 | 68,0000 | 68,0000 | 447 300 |
| 26 mars 2024 | 67,0000 | 67,0000 | 67,0000 | 67,0000 | 67,0000 | - |
| 25 mars 2024 | 67,0000 | 67,0000 | 67,0000 | 67,0000 | 67,0000 | - |
| 22 mars 2024 | 68,0000 | 68,0000 | 67,0000 | 67,0000 | 67,0000 | 193 400 |
| 21 mars 2024 | 68,0000 | 69,0000 | 67,0000 | 68,0000 | 68,0000 | 250 100 |
| 20 mars 2024 | 68,0000 | 69,0000 | 67,0000 | 68,0000 | 68,0000 | 269 700 |
| 19 mars 2024 | 67,0000 | 68,0000 | 67,0000 | 68,0000 | 68,0000 | 234 700 |
| 18 mars 2024 | 69,0000 | 69,0000 | 67,0000 | 67,0000 | 67,0000 | 784 900 |
| 15 mars 2024 | 69,0000 | 69,0000 | 67,0000 | 69,0000 | 69,0000 | 201 900 |
| 14 mars 2024 | 68,0000 | 69,0000 | 67,0000 | 69,0000 | 69,0000 | 549 300 |
| 13 mars 2024 | 69,0000 | 71,0000 | 68,0000 | 68,0000 | 68,0000 | 520 700 |
| 08 mars 2024 | 69,0000 | 70,0000 | 68,0000 | 69,0000 | 69,0000 | 587 300 |
| 07 mars 2024 | 69,0000 | 69,0000 | 67,0000 | 69,0000 | 69,0000 | 856 200 |
| 06 mars 2024 | 69,0000 | 69,0000 | 66,0000 | 69,0000 | 69,0000 | 978 400 |
| 05 mars 2024 | 68,0000 | 69,0000 | 67,0000 | 69,0000 | 69,0000 | 477 400 |
| 04 mars 2024 | 68,0000 | 69,0000 | 68,0000 | 68,0000 | 68,0000 | 559 700 |
| 01 mars 2024 | 69,0000 | 70,0000 | 67,0000 | 69,0000 | 69,0000 | 526 000 |
| 29 févr. 2024 | 70,0000 | 70,0000 | 68,0000 | 70,0000 | 70,0000 | 512 500 |
| 28 févr. 2024 | 71,0000 | 71,0000 | 69,0000 | 71,0000 | 71,0000 | 3 159 900 |
| 27 févr. 2024 | 70,0000 | 71,0000 | 69,0000 | 71,0000 | 71,0000 | 272 400 |
| 26 févr. 2024 | 70,0000 | 72,0000 | 69,0000 | 71,0000 | 71,0000 | 421 700 |
| 23 févr. 2024 | 70,0000 | 72,0000 | 69,0000 | 71,0000 | 71,0000 | 513 900 |
| 22 févr. 2024 | 70,0000 | 70,0000 | 69,0000 | 69,0000 | 69,0000 | 918 000 |
| 21 févr. 2024 | 70,0000 | 71,0000 | 69,0000 | 70,0000 | 70,0000 | 380 800 |
| 20 févr. 2024 | 70,0000 | 71,0000 | 69,0000 | 71,0000 | 71,0000 | 1 208 700 |
| 19 févr. 2024 | 71,0000 | 72,0000 | 69,0000 | 71,0000 | 71,0000 | 1 866 800 |
| 16 févr. 2024 | 73,0000 | 73,0000 | 71,0000 | 71,0000 | 71,0000 | 1 514 600 |
| 15 févr. 2024 | 73,0000 | 74,0000 | 72,0000 | 73,0000 | 73,0000 | 1 062 800 |
| 13 févr. 2024 | 71,0000 | 73,0000 | 69,0000 | 73,0000 | 73,0000 | 14 509 600 |
| 12 févr. 2024 | 67,0000 | 70,0000 | 66,0000 | 70,0000 | 70,0000 | 1 711 000 |
| 07 févr. 2024 | 69,0000 | 70,0000 | 68,0000 | 68,0000 | 68,0000 | 1 218 700 |
| 06 févr. 2024 | 71,0000 | 72,0000 | 69,0000 | 69,0000 | 69,0000 | 1 924 600 |
| 05 févr. 2024 | 71,0000 | 73,0000 | 71,0000 | 71,0000 | 71,0000 | 340 500 |
| 02 févr. 2024 | 68,0000 | 72,0000 | 68,0000 | 72,0000 | 72,0000 | 566 700 |
| 01 févr. 2024 | 71,0000 | 71,0000 | 68,0000 | 70,0000 | 70,0000 | 1 119 400 |
| 31 janv. 2024 | 71,0000 | 72,0000 | 68,0000 | 71,0000 | 71,0000 | 2 904 100 |
| 30 janv. 2024 | 72,0000 | 73,0000 | 70,0000 | 71,0000 | 71,0000 | 862 000 |
| 29 janv. 2024 | 70,0000 | 76,0000 | 70,0000 | 72,0000 | 72,0000 | 1 694 600 |
| 26 janv. 2024 | 72,0000 | 72,0000 | 67,0000 | 70,0000 | 70,0000 | 1 891 900 |
| 25 janv. 2024 | 72,0000 | 74,0000 | 67,0000 | 72,0000 | 72,0000 | 2 856 700 |
| 24 janv. 2024 | 73,0000 | 74,0000 | 71,0000 | 72,0000 | 72,0000 | 2 276 400 |
| 23 janv. 2024 | 73,0000 | 74,0000 | 71,0000 | 73,0000 | 73,0000 | 1 791 800 |
| 22 janv. 2024 | 77,0000 | 78,0000 | 73,0000 | 73,0000 | 73,0000 | 3 207 100 |
| 19 janv. 2024 | 79,0000 | 79,0000 | 76,0000 | 77,0000 | 77,0000 | 4 763 800 |
| 18 janv. 2024 | 82,0000 | 82,0000 | 79,0000 | 80,0000 | 80,0000 | 4 306 900 |
| 17 janv. 2024 | 81,0000 | 83,0000 | 79,0000 | 82,0000 | 82,0000 | 6 131 500 |
| 16 janv. 2024 | 81,0000 | 82,0000 | 80,0000 | 81,0000 | 81,0000 | 2 717 300 |
| 15 janv. 2024 | 82,0000 | 82,0000 | 82,0000 | 82,0000 | 82,0000 | - |
| 12 janv. 2024 | 81,0000 | 82,0000 | 80,0000 | 82,0000 | 82,0000 | 4 351 700 |
| 11 janv. 2024 | 82,0000 | 82,0000 | 79,0000 | 82,0000 | 82,0000 | 11 105 600 |
| 10 janv. 2024 | 83,0000 | 83,0000 | 81,0000 | 82,0000 | 82,0000 | 3 968 900 |
| 09 janv. 2024 | 81,0000 | 87,0000 | 79,0000 | 82,0000 | 82,0000 | 13 609 000 |
| 08 janv. 2024 | 80,0000 | 84,0000 | 78,0000 | 81,0000 | 81,0000 | 9 073 100 |
| 05 janv. 2024 | 77,0000 | 80,0000 | 77,0000 | 80,0000 | 80,0000 | 8 342 500 |
| 04 janv. 2024 | 76,0000 | 78,0000 | 75,0000 | 77,0000 | 77,0000 | 5 377 800 |
| 03 janv. 2024 | 75,0000 | 80,0000 | 74,0000 | 76,0000 | 76,0000 | 12 751 400 |
| 02 janv. 2024 | 75,0000 | 76,0000 | 73,0000 | 75,0000 | 75,0000 | 4 970 300 |
| 29 déc. 2023 | 74,0000 | 75,0000 | 72,0000 | 75,0000 | 75,0000 | 5 601 500 |
| 28 déc. 2023 | 74,0000 | 74,0000 | 71,0000 | 73,0000 | 73,0000 | 7 374 300 |
| 27 déc. 2023 | 73,0000 | 74,0000 | 72,0000 | 73,0000 | 73,0000 | 4 763 300 |
| 22 déc. 2023 | 72,0000 | 74,0000 | 72,0000 | 73,0000 | 73,0000 | 4 232 600 |
| 21 déc. 2023 | 74,0000 | 74,0000 | 71,0000 | 72,0000 | 72,0000 | 6 590 800 |
| 20 déc. 2023 | 73,0000 | 74,0000 | 72,0000 | 73,0000 | 73,0000 | 6 988 400 |
| 19 déc. 2023 | 75,0000 | 75,0000 | 70,0000 | 73,0000 | 73,0000 | 22 704 800 |
| 18 déc. 2023 | 67,0000 | 76,0000 | 66,0000 | 73,0000 | 73,0000 | 62 859 200 |
| 15 déc. 2023 | 65,0000 | 67,0000 | 63,0000 | 66,0000 | 66,0000 | 7 533 100 |
| 14 déc. 2023 | 65,0000 | 65,0000 | 62,0000 | 64,0000 | 64,0000 | 7 094 300 |
| 13 déc. 2023 | 62,0000 | 67,0000 | 61,0000 | 63,0000 | 63,0000 | 14 985 700 |
| 12 déc. 2023 | 69,0000 | 69,0000 | 59,0000 | 61,0000 | 61,0000 | 12 228 400 |
| 11 déc. 2023 | 53,0000 | 69,0000 | 53,0000 | 63,0000 | 63,0000 | 35 643 100 |
| 08 déc. 2023 | 73,0000 | 73,0000 | 60,0000 | 62,0000 | 62,0000 | 58 353 500 |
| 07 déc. 2023 | 71,0000 | 75,0000 | 70,0000 | 72,0000 | 72,0000 | 27 033 000 |
| 06 déc. 2023 | 75,0000 | 75,0000 | 71,0000 | 71,0000 | 71,0000 | 17 073 900 |
| 05 déc. 2023 | 80,0000 | 80,0000 | 74,0000 | 75,0000 | 75,0000 | 32 958 900 |
| 04 déc. 2023 | 82,0000 | 83,0000 | 69,0000 | 81,0000 | 81,0000 | 74 785 000 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
