Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 106.00 | 106.00 | 103.00 | 106.00 | 89.509 | 2,729,600 |
| 2024-05-07 | 105.00 | 107.00 | 104.00 | 106.00 | 89.509 | 1,666,600 |
| 2024-05-06 | 110.00 | 110.00 | 103.00 | 105.00 | 88.665 | 5,115,800 |
| 2024-05-03 | 107.00 | 110.00 | 107.00 | 109.00 | 92.043 | 1,694,800 |
| 2024-05-02 | 111.00 | 112.00 | 107.00 | 108.00 | 91.198 | 5,253,700 |
| 2024-04-30 | 112.00 | 113.00 | 111.00 | 112.00 | 94.576 | 1,329,100 |
| 2024-04-29 | 114.00 | 114.00 | 109.00 | 112.00 | 94.576 | 3,813,800 |
| 2024-04-26 | 111.00 | 113.00 | 109.00 | 113.00 | 95.420 | 3,156,200 |
| 2024-04-25 | 112.00 | 113.00 | 110.00 | 111.00 | 93.731 | 1,876,100 |
| 2024-04-24 | 114.00 | 115.00 | 112.00 | 113.00 | 95.420 | 1,601,100 |
| 2024-04-23 | 112.00 | 114.00 | 111.00 | 114.00 | 96.265 | 2,482,500 |
| 2024-04-22 | 108.00 | 112.00 | 107.00 | 111.00 | 93.731 | 4,567,100 |
| 2024-04-19 | 117.00 | 117.00 | 105.00 | 107.00 | 90.354 | 13,191,200 |
| 2024-04-18 | 115.00 | 118.00 | 114.00 | 117.00 | 98.798 | 5,538,200 |
| 2024-04-17 | 125.00 | 125.00 | 115.00 | 116.00 | 97.954 | 9,193,400 |
| 2024-04-16 | 130.00 | 130.00 | 114.00 | 118.00 | 99.642 | 19,885,800 |
| 2024-04-05 | 129.00 | 132.00 | 127.00 | 129.00 | 108.93 | 6,637,900 |
| 2024-04-04 | 131.00 | 133.00 | 124.00 | 128.00 | 108.09 | 10,849,500 |
| 2024-04-03 | 161.00 | 161.00 | 130.00 | 131.00 | 110.62 | 44,893,500 |
| 2024-04-02 | 163.00 | 165.00 | 159.00 | 161.00 | 135.95 | 4,685,700 |
| 2024-04-01 | 169.00 | 169.00 | 163.00 | 163.00 | 137.64 | 1,709,900 |
| 2024-03-28 | 167.00 | 168.00 | 162.00 | 168.00 | 141.86 | 3,234,400 |
| 2024-03-27 | 170.00 | 170.00 | 165.00 | 167.00 | 141.02 | 3,028,000 |
| 2024-03-26 | 173.00 | 173.00 | 166.00 | 168.00 | 141.86 | 3,448,600 |
| 2024-03-25 | 174.00 | 174.00 | 167.00 | 171.00 | 144.40 | 18,458,000 |
| 2024-03-22 | 167.00 | 169.00 | 164.00 | 168.00 | 141.86 | 878,200 |
| 2024-03-21 | 168.00 | 169.00 | 166.00 | 168.00 | 141.86 | 1,389,200 |
| 2024-03-20 | 167.00 | 168.00 | 166.00 | 168.00 | 141.86 | 982,900 |
| 2024-03-19 | 169.00 | 171.00 | 166.00 | 169.00 | 142.71 | 1,858,000 |
| 2024-03-18 | 171.00 | 172.00 | 170.00 | 171.00 | 144.40 | 1,399,200 |
| 2024-03-15 | 174.00 | 174.00 | 170.00 | 171.00 | 144.40 | 1,130,200 |
| 2024-03-14 | 168.00 | 173.00 | 167.00 | 172.00 | 145.24 | 3,973,800 |
| 2024-03-13 | 167.00 | 168.00 | 164.00 | 167.00 | 141.02 | 2,096,700 |
| 2024-03-08 | 169.00 | 169.00 | 165.00 | 165.00 | 139.33 | 1,078,500 |
| 2024-03-07 | 168.00 | 169.00 | 165.00 | 167.00 | 141.02 | 834,600 |
| 2024-03-06 | 168.00 | 170.00 | 161.00 | 166.00 | 140.17 | 3,707,400 |
| 2024-03-05 | 172.00 | 173.00 | 168.00 | 168.00 | 141.86 | 1,206,400 |
| 2024-03-04 | 170.00 | 172.00 | 169.00 | 170.00 | 143.55 | 1,241,300 |
| 2024-03-01 | 175.00 | 175.00 | 168.00 | 170.00 | 143.55 | 5,443,300 |
| 2024-02-29 | 176.00 | 179.00 | 174.00 | 175.00 | 147.77 | 15,355,500 |
| 2024-02-28 | 176.00 | 177.00 | 174.00 | 176.00 | 148.62 | 9,468,800 |
| 2024-02-27 | 179.00 | 179.00 | 174.00 | 177.00 | 149.46 | 18,977,400 |
| 2024-02-26 | 176.00 | 179.00 | 175.00 | 178.00 | 150.31 | 14,907,700 |
| 2024-02-23 | 170.00 | 177.00 | 168.00 | 176.00 | 148.62 | 27,953,200 |
| 2024-02-22 | 172.00 | 172.00 | 168.00 | 170.00 | 143.55 | 9,122,000 |
| 2024-02-21 | 174.00 | 174.00 | 169.00 | 172.00 | 145.24 | 14,392,200 |
| 2024-02-20 | 174.00 | 175.00 | 171.00 | 174.00 | 146.93 | 17,648,000 |
| 2024-02-19 | 174.00 | 175.00 | 170.00 | 174.00 | 146.93 | 21,423,500 |
| 2024-02-16 | 167.00 | 174.00 | 167.00 | 173.00 | 146.09 | 26,126,300 |
| 2024-02-15 | 165.00 | 168.00 | 163.00 | 167.00 | 141.02 | 15,452,200 |
| 2024-02-13 | 160.00 | 166.00 | 158.00 | 165.00 | 139.33 | 21,426,100 |
| 2024-02-12 | 164.00 | 165.00 | 158.00 | 160.00 | 135.11 | 9,057,400 |
| 2024-02-07 | 166.00 | 167.00 | 162.00 | 164.00 | 138.49 | 12,471,400 |
| 2024-02-06 | 166.00 | 168.00 | 164.00 | 166.00 | 140.17 | 12,212,200 |
| 2024-02-05 | 166.00 | 169.00 | 164.00 | 166.00 | 140.17 | 13,953,400 |
| 2024-02-02 | 168.00 | 171.00 | 165.00 | 166.00 | 140.17 | 29,643,800 |
| 2024-02-01 | 162.00 | 172.00 | 161.00 | 168.00 | 141.86 | 33,988,400 |
| 2024-01-31 | 161.00 | 165.00 | 159.00 | 162.00 | 136.80 | 14,394,500 |
| 2024-01-30 | 161.00 | 162.00 | 159.00 | 162.00 | 136.80 | 11,525,500 |
| 2024-01-29 | 162.00 | 162.00 | 158.00 | 161.00 | 135.95 | 11,790,700 |
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.