Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 137.00 | 137.00 | 135.00 | 137.00 | 115.69 | 2,019,400 |
| 2023-08-04 | 135.00 | 137.00 | 134.00 | 135.00 | 114.00 | 1,977,900 |
| 2023-08-03 | 134.00 | 137.00 | 132.00 | 135.00 | 114.00 | 1,611,800 |
| 2023-08-02 | 138.00 | 139.00 | 132.00 | 134.00 | 113.15 | 5,432,500 |
| 2023-08-01 | 142.00 | 143.00 | 135.00 | 137.00 | 115.69 | 4,345,100 |
| 2023-07-31 | 137.00 | 142.00 | 132.00 | 141.00 | 119.06 | 7,286,900 |
| 2023-07-28 | 137.00 | 139.00 | 131.00 | 137.00 | 115.69 | 5,576,500 |
| 2023-07-27 | 147.00 | 149.00 | 137.00 | 137.00 | 115.69 | 12,493,300 |
| 2023-07-26 | 150.00 | 153.00 | 147.00 | 147.00 | 124.13 | 3,762,800 |
| 2023-07-25 | 150.00 | 152.00 | 148.00 | 150.00 | 126.66 | 3,397,700 |
| 2023-07-24 | 150.00 | 153.00 | 149.00 | 149.00 | 125.82 | 3,046,500 |
| 2023-07-21 | 149.00 | 153.00 | 147.00 | 150.00 | 126.66 | 7,724,500 |
| 2023-07-20 | 145.00 | 150.00 | 144.00 | 148.00 | 124.98 | 3,045,400 |
| 2023-07-18 | 145.00 | 150.00 | 144.00 | 145.00 | 122.44 | 3,174,600 |
| 2023-07-17 | 144.00 | 148.00 | 143.00 | 144.00 | 121.60 | 3,357,900 |
| 2023-07-14 | 144.00 | 147.00 | 143.00 | 144.00 | 121.60 | 1,921,800 |
| 2023-07-13 | 151.00 | 151.00 | 144.00 | 144.00 | 121.60 | 3,912,400 |
| 2023-07-12 | 149.00 | 161.00 | 146.00 | 149.00 | 125.82 | 13,655,800 |
| 2023-07-11 | 148.00 | 148.00 | 143.00 | 148.00 | 124.98 | 3,731,800 |
| 2023-07-10 | 145.00 | 150.00 | 144.00 | 146.00 | 123.29 | 4,895,200 |
| 2023-07-07 | 149.00 | 150.00 | 143.00 | 145.00 | 122.44 | 6,642,600 |
| 2023-07-06 | 130.00 | 150.00 | 130.00 | 149.00 | 125.82 | 33,740,300 |
| 2023-07-05 | 127.00 | 130.00 | 127.00 | 130.00 | 109.78 | 1,983,800 |
| 2023-07-04 | 128.00 | 129.00 | 126.00 | 127.00 | 107.24 | 3,361,800 |
| 2023-07-03 | 124.00 | 127.00 | 123.00 | 126.00 | 106.40 | 2,906,200 |
| 2023-06-27 | 122.00 | 126.00 | 122.00 | 124.00 | 104.71 | 2,658,200 |
| 2023-06-26 | 128.00 | 131.00 | 122.00 | 122.00 | 103.02 | 9,144,000 |
| 2023-06-23 | 126.00 | 129.00 | 125.00 | 128.00 | 108.09 | 5,644,500 |
| 2023-06-22 | 126.00 | 128.00 | 125.00 | 125.00 | 105.55 | 3,364,200 |
| 2023-06-21 | 122.00 | 126.00 | 121.00 | 125.00 | 105.55 | 5,159,400 |
| 2023-06-20 | 120.00 | 123.00 | 120.00 | 122.00 | 103.02 | 1,543,200 |
| 2023-06-19 | 119.00 | 123.00 | 119.00 | 120.00 | 101.33 | 1,858,500 |
| 2023-06-16 | 122.00 | 124.00 | 119.00 | 120.00 | 101.33 | 2,120,700 |
| 2023-06-15 | 124.00 | 124.00 | 122.00 | 122.00 | 103.02 | 1,036,900 |
| 2023-06-14 | 125.00 | 127.00 | 123.00 | 124.00 | 104.71 | 617,400 |
| 2023-06-13 | 127.00 | 129.00 | 124.00 | 124.00 | 104.71 | 4,637,200 |
| 2023-06-12 | 125.00 | 128.00 | 123.00 | 127.00 | 107.24 | 4,331,900 |
| 2023-06-09 | 122.00 | 128.00 | 122.00 | 125.00 | 105.55 | 6,923,900 |
| 2023-06-08 | 117.00 | 125.00 | 117.00 | 122.00 | 103.02 | 8,153,300 |
| 2023-06-07 | 118.00 | 119.00 | 116.00 | 118.00 | 99.642 | 1,298,900 |
| 2023-06-06 | 114.00 | 120.00 | 114.00 | 117.00 | 98.798 | 2,238,100 |
| 2023-06-05 | 114.00 | 116.00 | 110.00 | 114.00 | 96.265 | 3,353,200 |
| 2023-05-31 | 119.00 | 119.00 | 113.00 | 114.00 | 96.265 | 9,001,500 |
| 2023-05-30 | 120.00 | 121.00 | 118.00 | 119.00 | 100.49 | 3,498,600 |
| 2023-05-29 | 123.00 | 124.00 | 118.00 | 120.00 | 101.33 | 7,516,200 |
| 2023-05-26 | 122.00 | 124.00 | 122.00 | 122.00 | 103.02 | 1,112,400 |
| 2023-05-25 | 121.00 | 125.00 | 121.00 | 122.00 | 103.02 | 3,819,200 |
| 2023-05-24 | 121.00 | 125.00 | 121.00 | 121.00 | 102.18 | 3,358,000 |
| 2023-05-23 | 121.00 | 125.00 | 120.00 | 121.00 | 102.18 | 5,635,000 |
| 2023-05-22 | 120.00 | 122.00 | 119.00 | 120.00 | 101.33 | 2,876,200 |
| 2023-05-19 | 120.00 | 123.00 | 118.00 | 119.00 | 100.49 | 3,220,200 |
| 2023-05-17 | 121.00 | 123.00 | 117.00 | 120.00 | 101.33 | 7,463,100 |
| 2023-05-16 | 124.00 | 125.00 | 121.00 | 121.00 | 102.18 | 5,509,900 |
| 2023-05-15 | 122.00 | 125.00 | 122.00 | 123.00 | 103.86 | 5,755,500 |
| 2023-05-12 | 122.00 | 126.00 | 122.00 | 122.00 | 103.02 | 7,131,000 |
| 2023-05-11 | 121.00 | 125.00 | 121.00 | 122.00 | 103.02 | 4,309,200 |
| 2023-05-10 | 127.00 | 128.00 | 120.00 | 123.00 | 103.86 | 17,273,300 |
| 2023-05-09 | 120.00 | 127.00 | 120.00 | 124.00 | 104.71 | 29,025,900 |
| 2023-05-08 | 120.00 | 122.00 | 119.00 | 120.00 | 101.33 | 6,506,500 |
| 2023-05-05 | 122.00 | 126.00 | 118.00 | 119.00 | 100.49 | 13,477,600 |
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.