Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 114.00 | 115.00 | 112.00 | 112.00 | 99.929 | 1,059,300 |
| 2024-08-07 | 115.00 | 115.00 | 113.00 | 114.00 | 101.71 | 609,200 |
| 2024-08-06 | 114.00 | 114.00 | 112.00 | 114.00 | 101.71 | 1,663,900 |
| 2024-08-05 | 117.00 | 119.00 | 112.00 | 114.00 | 101.71 | 15,571,600 |
| 2024-08-02 | 118.00 | 119.00 | 117.00 | 118.00 | 105.28 | 1,861,100 |
| 2024-08-01 | 118.00 | 119.00 | 115.00 | 117.00 | 104.39 | 8,407,900 |
| 2024-07-31 | 120.00 | 121.00 | 116.00 | 117.00 | 104.39 | 10,208,600 |
| 2024-07-30 | 107.00 | 127.00 | 106.00 | 119.00 | 106.17 | 35,652,500 |
| 2024-07-29 | 108.00 | 108.00 | 106.00 | 107.00 | 95.468 | 910,500 |
| 2024-07-26 | 108.00 | 108.00 | 106.00 | 108.00 | 96.360 | 198,100 |
| 2024-07-25 | 108.00 | 108.00 | 106.00 | 108.00 | 96.360 | 231,600 |
| 2024-07-24 | 107.00 | 108.00 | 105.00 | 108.00 | 96.360 | 1,926,800 |
| 2024-07-23 | 108.00 | 109.00 | 106.00 | 106.00 | 94.576 | 718,600 |
| 2024-07-22 | 108.00 | 109.00 | 107.00 | 107.00 | 95.468 | 312,000 |
| 2024-07-19 | 109.00 | 109.00 | 108.00 | 108.00 | 96.360 | 308,600 |
| 2024-07-18 | 109.00 | 111.00 | 108.00 | 109.00 | 97.253 | 472,600 |
| 2024-07-17 | 109.00 | 109.00 | 108.00 | 109.00 | 97.253 | 349,400 |
| 2024-07-16 | 111.00 | 111.00 | 108.00 | 109.00 | 97.253 | 719,500 |
| 2024-07-15 | 111.00 | 111.00 | 109.00 | 110.00 | 98.145 | 452,000 |
| 2024-07-12 | 110.00 | 111.00 | 109.00 | 111.00 | 99.037 | 400,600 |
| 2024-07-11 | 111.00 | 111.00 | 110.00 | 111.00 | 99.037 | 240,100 |
| 2024-07-10 | 109.00 | 111.00 | 107.00 | 111.00 | 99.037 | 791,800 |
| 2024-07-09 | 109.00 | 111.00 | 109.00 | 109.00 | 97.253 | 588,200 |
| 2024-07-08 | 108.00 | 111.00 | 108.00 | 110.00 | 98.145 | 2,063,900 |
| 2024-07-05 | 112.00 | 113.00 | 111.00 | 112.00 | 94.576 | 1,742,600 |
| 2024-07-04 | 111.00 | 112.00 | 108.00 | 111.00 | 93.731 | 3,285,800 |
| 2024-07-03 | 108.00 | 110.00 | 108.00 | 109.00 | 92.043 | 2,790,400 |
| 2024-07-02 | 106.00 | 108.00 | 106.00 | 108.00 | 91.198 | 1,744,200 |
| 2024-07-01 | 105.00 | 106.00 | 105.00 | 105.00 | 88.665 | 1,090,400 |
| 2024-06-28 | 104.00 | 106.00 | 102.00 | 105.00 | 88.665 | 2,037,600 |
| 2024-06-27 | 101.00 | 104.00 | 100.00 | 103.00 | 86.976 | 3,619,800 |
| 2024-06-26 | 97.000 | 100.00 | 97.000 | 100.00 | 84.443 | 1,770,700 |
| 2024-06-25 | 91.000 | 101.00 | 91.000 | 97.000 | 81.909 | 9,364,200 |
| 2024-06-24 | 100.00 | 100.00 | 99.000 | 100.00 | 84.443 | 2,080,300 |
| 2024-06-21 | 100.00 | 101.00 | 100.00 | 100.00 | 84.443 | 266,800 |
| 2024-06-20 | 101.00 | 102.00 | 99.000 | 100.00 | 84.443 | 2,495,500 |
| 2024-06-19 | 99.000 | 102.00 | 99.000 | 101.00 | 85.287 | 2,034,000 |
| 2024-06-14 | 104.00 | 106.00 | 101.00 | 101.00 | 85.287 | 3,050,400 |
| 2024-06-13 | 105.00 | 105.00 | 103.00 | 104.00 | 87.820 | 1,229,700 |
| 2024-06-12 | 105.00 | 106.00 | 104.00 | 105.00 | 88.665 | 979,100 |
| 2024-06-11 | 106.00 | 107.00 | 105.00 | 106.00 | 89.509 | 563,200 |
| 2024-06-10 | 107.00 | 107.00 | 105.00 | 106.00 | 89.509 | 1,695,100 |
| 2024-06-07 | 106.00 | 107.00 | 105.00 | 107.00 | 90.354 | 431,600 |
| 2024-06-06 | 105.00 | 107.00 | 105.00 | 107.00 | 90.354 | 632,700 |
| 2024-06-05 | 107.00 | 107.00 | 105.00 | 106.00 | 89.509 | 1,548,100 |
| 2024-06-04 | 105.00 | 107.00 | 104.00 | 107.00 | 90.354 | 1,131,800 |
| 2024-06-03 | 106.00 | 106.00 | 104.00 | 105.00 | 88.665 | 1,309,500 |
| 2024-05-31 | 107.00 | 107.00 | 105.00 | 106.00 | 89.509 | 523,300 |
| 2024-05-30 | 108.00 | 108.00 | 105.00 | 107.00 | 90.354 | 2,078,200 |
| 2024-05-29 | 107.00 | 109.00 | 107.00 | 108.00 | 91.198 | 902,300 |
| 2024-05-28 | 106.00 | 108.00 | 106.00 | 108.00 | 91.198 | 392,900 |
| 2024-05-27 | 109.00 | 109.00 | 107.00 | 108.00 | 91.198 | 1,056,600 |
| 2024-05-22 | 110.00 | 110.00 | 109.00 | 109.00 | 92.043 | 1,475,700 |
| 2024-05-21 | 109.00 | 111.00 | 109.00 | 110.00 | 92.887 | 1,257,600 |
| 2024-05-20 | 109.00 | 110.00 | 107.00 | 109.00 | 92.043 | 1,098,700 |
| 2024-05-17 | 108.00 | 109.00 | 106.00 | 109.00 | 92.043 | 2,259,100 |
| 2024-05-16 | 110.00 | 112.00 | 107.00 | 108.00 | 91.198 | 2,623,300 |
| 2024-05-15 | 109.00 | 110.00 | 109.00 | 110.00 | 92.887 | 986,800 |
| 2024-05-14 | 107.00 | 109.00 | 106.00 | 109.00 | 92.043 | 1,868,000 |
| 2024-05-13 | 105.00 | 108.00 | 105.00 | 107.00 | 90.354 | 2,601,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 6.0000 IDR |
| 2025-05-14 | 6.0000 IDR |
| 2024-07-08 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.