Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 160.00 | 162.00 | 158.00 | 162.00 | 136.80 | 3,980,300 |
| 2024-01-25 | 161.00 | 161.00 | 159.00 | 160.00 | 135.11 | 6,308,400 |
| 2024-01-24 | 158.00 | 162.00 | 156.00 | 161.00 | 135.95 | 16,973,000 |
| 2024-01-23 | 162.00 | 162.00 | 159.00 | 159.00 | 134.26 | 3,472,800 |
| 2024-01-22 | 162.00 | 163.00 | 161.00 | 162.00 | 136.80 | 3,542,900 |
| 2024-01-19 | 163.00 | 163.00 | 159.00 | 162.00 | 136.80 | 13,704,200 |
| 2024-01-18 | 162.00 | 164.00 | 161.00 | 162.00 | 136.80 | 13,037,400 |
| 2024-01-17 | 161.00 | 165.00 | 161.00 | 162.00 | 136.80 | 10,663,700 |
| 2024-01-16 | 165.00 | 167.00 | 161.00 | 161.00 | 135.95 | 26,096,700 |
| 2024-01-15 | 164.00 | 166.00 | 160.00 | 165.00 | 139.33 | 20,535,600 |
| 2024-01-12 | 160.00 | 164.00 | 160.00 | 163.00 | 137.64 | 9,871,900 |
| 2024-01-11 | 159.00 | 164.00 | 159.00 | 160.00 | 135.11 | 10,221,600 |
| 2024-01-10 | 162.00 | 165.00 | 160.00 | 160.00 | 135.11 | 14,859,400 |
| 2024-01-09 | 165.00 | 165.00 | 159.00 | 162.00 | 136.80 | 8,027,000 |
| 2024-01-08 | 165.00 | 166.00 | 162.00 | 165.00 | 139.33 | 4,859,600 |
| 2024-01-05 | 165.00 | 167.00 | 163.00 | 165.00 | 139.33 | 3,046,900 |
| 2024-01-04 | 168.00 | 168.00 | 165.00 | 165.00 | 139.33 | 3,476,000 |
| 2024-01-03 | 165.00 | 168.00 | 164.00 | 168.00 | 141.86 | 3,756,500 |
| 2024-01-02 | 168.00 | 169.00 | 165.00 | 165.00 | 139.33 | 2,612,600 |
| 2023-12-29 | 170.00 | 170.00 | 165.00 | 167.00 | 141.02 | 3,963,500 |
| 2023-12-28 | 170.00 | 170.00 | 168.00 | 170.00 | 143.55 | 2,084,100 |
| 2023-12-27 | 168.00 | 170.00 | 165.00 | 170.00 | 143.55 | 5,344,700 |
| 2023-12-22 | 169.00 | 170.00 | 167.00 | 168.00 | 141.86 | 1,805,300 |
| 2023-12-21 | 170.00 | 170.00 | 167.00 | 169.00 | 142.71 | 2,026,900 |
| 2023-12-20 | 169.00 | 171.00 | 168.00 | 169.00 | 142.71 | 778,800 |
| 2023-12-19 | 170.00 | 172.00 | 167.00 | 169.00 | 142.71 | 3,600,800 |
| 2023-12-18 | 173.00 | 173.00 | 168.00 | 171.00 | 144.40 | 1,986,200 |
| 2023-12-15 | 173.00 | 173.00 | 168.00 | 173.00 | 146.09 | 1,742,700 |
| 2023-12-14 | 168.00 | 173.00 | 166.00 | 173.00 | 146.09 | 5,610,400 |
| 2023-12-13 | 168.00 | 169.00 | 166.00 | 168.00 | 141.86 | 2,393,500 |
| 2023-12-12 | 169.00 | 170.00 | 165.00 | 168.00 | 141.86 | 4,233,200 |
| 2023-12-11 | 167.00 | 170.00 | 163.00 | 169.00 | 142.71 | 6,131,600 |
| 2023-12-08 | 169.00 | 170.00 | 167.00 | 169.00 | 142.71 | 8,170,400 |
| 2023-12-07 | 176.00 | 177.00 | 167.00 | 169.00 | 142.71 | 10,861,700 |
| 2023-12-06 | 174.00 | 178.00 | 171.00 | 177.00 | 149.46 | 13,429,600 |
| 2023-12-05 | 173.00 | 178.00 | 171.00 | 175.00 | 147.77 | 12,542,300 |
| 2023-12-04 | 173.00 | 175.00 | 171.00 | 173.00 | 146.09 | 7,632,200 |
| 2023-12-01 | 185.00 | 185.00 | 173.00 | 173.00 | 146.09 | 19,893,500 |
| 2023-11-30 | 184.00 | 187.00 | 179.00 | 185.00 | 156.22 | 20,394,700 |
| 2023-11-29 | 178.00 | 185.00 | 177.00 | 184.00 | 155.37 | 13,157,900 |
| 2023-11-28 | 180.00 | 182.00 | 175.00 | 179.00 | 151.15 | 6,833,100 |
| 2023-11-27 | 179.00 | 184.00 | 176.00 | 179.00 | 151.15 | 14,343,500 |
| 2023-11-24 | 180.00 | 180.00 | 175.00 | 179.00 | 151.15 | 4,074,300 |
| 2023-11-23 | 173.00 | 180.00 | 171.00 | 180.00 | 152.00 | 7,258,900 |
| 2023-11-22 | 182.00 | 183.00 | 175.00 | 176.00 | 148.62 | 5,542,700 |
| 2023-11-21 | 184.00 | 187.00 | 179.00 | 182.00 | 153.69 | 28,987,200 |
| 2023-11-20 | 164.00 | 182.00 | 163.00 | 182.00 | 153.69 | 34,300,400 |
| 2023-11-17 | 163.00 | 167.00 | 163.00 | 167.00 | 141.02 | 1,270,000 |
| 2023-11-16 | 166.00 | 168.00 | 164.00 | 165.00 | 139.33 | 1,761,800 |
| 2023-11-15 | 162.00 | 166.00 | 162.00 | 165.00 | 139.33 | 1,943,100 |
| 2023-11-14 | 162.00 | 164.00 | 161.00 | 162.00 | 136.80 | 588,100 |
| 2023-11-13 | 160.00 | 164.00 | 153.00 | 162.00 | 136.80 | 1,930,900 |
| 2023-11-10 | 162.00 | 164.00 | 159.00 | 160.00 | 135.11 | 1,747,000 |
| 2023-11-09 | 163.00 | 163.00 | 160.00 | 160.00 | 135.11 | 1,514,900 |
| 2023-11-08 | 165.00 | 167.00 | 160.00 | 162.00 | 136.80 | 2,087,700 |
| 2023-11-07 | 167.00 | 168.00 | 160.00 | 160.00 | 135.11 | 4,171,300 |
| 2023-11-06 | 149.00 | 175.00 | 149.00 | 164.00 | 138.49 | 13,889,000 |
| 2023-11-03 | 171.00 | 171.00 | 149.00 | 149.00 | 125.82 | 9,191,300 |
| 2023-11-02 | 170.00 | 170.00 | 169.00 | 170.00 | 143.55 | 1,621,200 |
| 2023-11-01 | 168.00 | 171.00 | 167.00 | 168.00 | 141.86 | 3,277,500 |
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.