Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 168.00 | 171.00 | 167.00 | 168.00 | 141.86 | 3,277,500 |
| 2023-10-31 | 169.00 | 170.00 | 165.00 | 168.00 | 141.86 | 2,130,500 |
| 2023-10-30 | 171.00 | 173.00 | 168.00 | 168.00 | 141.86 | 3,462,100 |
| 2023-10-27 | 168.00 | 171.00 | 163.00 | 171.00 | 144.40 | 4,627,200 |
| 2023-10-26 | 174.00 | 175.00 | 169.00 | 170.00 | 143.55 | 4,032,500 |
| 2023-10-25 | 183.00 | 185.00 | 173.00 | 174.00 | 146.93 | 8,881,700 |
| 2023-10-24 | 169.00 | 179.00 | 163.00 | 179.00 | 151.15 | 13,313,500 |
| 2023-10-23 | 173.00 | 174.00 | 156.00 | 168.00 | 141.86 | 8,093,900 |
| 2023-10-20 | 170.00 | 173.00 | 167.00 | 173.00 | 146.09 | 3,658,100 |
| 2023-10-19 | 173.00 | 173.00 | 169.00 | 170.00 | 143.55 | 3,466,600 |
| 2023-10-18 | 174.00 | 175.00 | 172.00 | 172.00 | 145.24 | 3,084,600 |
| 2023-10-17 | 175.00 | 183.00 | 173.00 | 173.00 | 146.09 | 9,737,200 |
| 2023-10-16 | 169.00 | 180.00 | 168.00 | 175.00 | 147.77 | 13,240,100 |
| 2023-10-13 | 170.00 | 170.00 | 167.00 | 168.00 | 141.86 | 2,273,400 |
| 2023-10-12 | 167.00 | 171.00 | 166.00 | 169.00 | 142.71 | 4,912,200 |
| 2023-10-11 | 166.00 | 169.00 | 164.00 | 166.00 | 140.17 | 3,882,400 |
| 2023-10-10 | 170.00 | 171.00 | 161.00 | 166.00 | 140.17 | 5,363,100 |
| 2023-10-09 | 163.00 | 170.00 | 163.00 | 170.00 | 143.55 | 5,419,800 |
| 2023-10-06 | 162.00 | 165.00 | 160.00 | 163.00 | 137.64 | 1,709,000 |
| 2023-10-05 | 164.00 | 168.00 | 159.00 | 162.00 | 136.80 | 2,420,300 |
| 2023-10-04 | 171.00 | 172.00 | 162.00 | 164.00 | 138.49 | 3,493,200 |
| 2023-10-03 | 174.00 | 174.00 | 165.00 | 171.00 | 144.40 | 5,026,100 |
| 2023-10-02 | 171.00 | 176.00 | 168.00 | 171.00 | 144.40 | 9,852,700 |
| 2023-09-29 | 156.00 | 171.00 | 156.00 | 170.00 | 143.55 | 12,411,200 |
| 2023-09-27 | 159.00 | 160.00 | 155.00 | 156.00 | 131.73 | 4,691,700 |
| 2023-09-26 | 168.00 | 168.00 | 159.00 | 160.00 | 135.11 | 9,289,800 |
| 2023-09-25 | 171.00 | 171.00 | 165.00 | 168.00 | 141.86 | 4,632,800 |
| 2023-09-22 | 172.00 | 175.00 | 166.00 | 171.00 | 144.40 | 9,156,700 |
| 2023-09-21 | 171.00 | 173.00 | 169.00 | 172.00 | 145.24 | 5,651,900 |
| 2023-09-20 | 176.00 | 178.00 | 171.00 | 171.00 | 144.40 | 3,656,700 |
| 2023-09-19 | 170.00 | 176.00 | 168.00 | 175.00 | 147.77 | 4,881,400 |
| 2023-09-18 | 178.00 | 178.00 | 171.00 | 171.00 | 144.40 | 4,337,900 |
| 2023-09-15 | 179.00 | 181.00 | 172.00 | 178.00 | 150.31 | 5,085,900 |
| 2023-09-14 | 179.00 | 179.00 | 174.00 | 178.00 | 150.31 | 3,382,000 |
| 2023-09-13 | 185.00 | 186.00 | 178.00 | 179.00 | 151.15 | 6,107,700 |
| 2023-09-12 | 179.00 | 192.00 | 178.00 | 185.00 | 156.22 | 14,113,800 |
| 2023-09-11 | 172.00 | 180.00 | 172.00 | 178.00 | 150.31 | 7,104,800 |
| 2023-09-08 | 181.00 | 181.00 | 169.00 | 172.00 | 145.24 | 8,963,100 |
| 2023-09-07 | 179.00 | 184.00 | 177.00 | 181.00 | 152.84 | 14,962,100 |
| 2023-09-06 | 167.00 | 180.00 | 167.00 | 178.00 | 150.31 | 21,400,000 |
| 2023-09-05 | 169.00 | 172.00 | 166.00 | 167.00 | 141.02 | 4,960,200 |
| 2023-09-04 | 165.00 | 170.00 | 160.00 | 168.00 | 141.86 | 9,590,100 |
| 2023-09-01 | 170.00 | 174.00 | 163.00 | 164.00 | 138.49 | 23,039,600 |
| 2023-08-31 | 156.00 | 160.00 | 153.00 | 159.00 | 134.26 | 3,218,800 |
| 2023-08-30 | 161.00 | 162.00 | 154.00 | 155.00 | 130.89 | 4,413,600 |
| 2023-08-29 | 163.00 | 166.00 | 159.00 | 161.00 | 135.95 | 2,699,400 |
| 2023-08-28 | 157.00 | 164.00 | 156.00 | 163.00 | 137.64 | 5,939,300 |
| 2023-08-25 | 159.00 | 160.00 | 155.00 | 157.00 | 132.58 | 1,746,800 |
| 2023-08-24 | 155.00 | 161.00 | 155.00 | 157.00 | 132.58 | 2,072,500 |
| 2023-08-23 | 155.00 | 161.00 | 154.00 | 155.00 | 130.89 | 3,869,500 |
| 2023-08-22 | 147.00 | 158.00 | 147.00 | 154.00 | 130.04 | 6,127,800 |
| 2023-08-21 | 155.00 | 158.00 | 147.00 | 147.00 | 124.13 | 8,087,800 |
| 2023-08-18 | 172.00 | 172.00 | 153.00 | 155.00 | 130.89 | 13,717,100 |
| 2023-08-16 | 165.00 | 173.00 | 164.00 | 171.00 | 144.40 | 14,852,700 |
| 2023-08-15 | 167.00 | 168.00 | 161.00 | 164.00 | 138.49 | 10,693,200 |
| 2023-08-14 | 153.00 | 166.00 | 151.00 | 166.00 | 140.17 | 23,616,600 |
| 2023-08-11 | 155.00 | 157.00 | 149.00 | 153.00 | 129.20 | 8,793,000 |
| 2023-08-10 | 141.00 | 159.00 | 141.00 | 154.00 | 130.04 | 28,908,300 |
| 2023-08-09 | 140.00 | 143.00 | 140.00 | 140.00 | 118.22 | 2,455,400 |
| 2023-08-08 | 137.00 | 142.00 | 137.00 | 140.00 | 118.22 | 2,971,000 |
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.