Weha Transportasi Indonesia TBK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	118.00	123.00	116.00	122.00	103.02	10,869,400
2023-05-03	129.00	129.00	119.00	119.00	100.49	23,940,100
2023-05-02	130.00	132.00	125.00	127.00	107.24	12,268,100
2023-04-28	130.00	132.00	123.00	125.00	105.55	16,186,500
2023-04-27	131.00	135.00	129.00	130.00	109.78	15,953,800
2023-04-26	129.00	132.00	122.00	131.00	110.62	20,948,800
2023-04-18	132.00	132.00	125.00	126.00	106.40	14,149,500
2023-04-17	122.00	140.00	121.00	130.00	109.78	103,587,800
2023-04-14	123.00	127.00	120.00	120.00	101.33	10,155,600
2023-04-13	124.00	129.00	116.00	123.00	103.86	30,086,600
2023-04-12	108.00	131.00	108.00	123.00	103.86	64,187,800
2023-04-11	110.00	112.00	109.00	110.00	92.887	1,397,200
2023-04-10	112.00	112.00	110.00	110.00	92.887	948,800
2023-04-06	111.00	113.00	109.00	112.00	94.576	817,700
2023-04-05	111.00	112.00	110.00	110.00	92.887	579,100
2023-04-04	113.00	114.00	110.00	111.00	93.731	1,393,600
2023-04-03	114.00	116.00	109.00	114.00	96.265	2,305,300
2023-03-31	114.00	121.00	112.00	113.00	95.420	12,743,400
2023-03-30	113.00	115.00	111.00	115.00	97.109	1,939,600
2023-03-29	113.00	116.00	111.00	112.00	94.576	1,382,500
2023-03-28	110.00	117.00	109.00	112.00	94.576	6,537,800
2023-03-27	113.00	115.00	110.00	110.00	92.887	11,602,700
2023-03-24	106.00	107.00	105.00	106.00	89.509	846,800
2023-03-21	105.00	107.00	105.00	105.00	88.665	901,400
2023-03-20	103.00	109.00	102.00	105.00	88.665	1,521,100
2023-03-17	101.00	105.00	101.00	101.00	85.287	1,115,800
2023-03-16	103.00	103.00	100.00	101.00	85.287	1,340,100
2023-03-15	104.00	106.00	102.00	102.00	86.132	1,394,000
2023-03-14	106.00	108.00	101.00	102.00	86.132	2,879,900
2023-03-13	107.00	109.00	105.00	106.00	89.509	1,909,700
2023-03-10	108.00	109.00	106.00	107.00	90.354	1,342,300
2023-03-09	107.00	110.00	107.00	108.00	91.198	1,632,700
2023-03-08	108.00	110.00	107.00	107.00	90.354	934,300
2023-03-07	108.00	111.00	106.00	108.00	91.198	3,089,000
2023-03-06	106.00	109.00	106.00	108.00	91.198	1,168,100
2023-03-03	107.00	108.00	106.00	106.00	89.509	1,329,900
2023-03-02	107.00	108.00	106.00	107.00	90.354	1,761,800
2023-03-01	108.00	110.00	107.00	107.00	90.354	1,227,500
2023-02-28	109.00	112.00	108.00	109.00	92.043	1,353,500
2023-02-27	108.00	110.00	108.00	109.00	92.043	836,000
2023-02-24	106.00	110.00	106.00	108.00	91.198	1,230,400
2023-02-23	110.00	110.00	107.00	108.00	91.198	2,056,800
2023-02-22	111.00	112.00	110.00	110.00	92.887	1,150,300
2023-02-21	111.00	112.00	110.00	111.00	93.731	2,184,200
2023-02-20	112.00	117.00	110.00	111.00	93.731	12,928,700
2023-02-17	112.00	113.00	111.00	112.00	94.576	939,000
2023-02-16	111.00	113.00	110.00	112.00	94.576	1,377,600
2023-02-15	111.00	114.00	110.00	111.00	93.731	2,439,700
2023-02-14	111.00	112.00	110.00	111.00	93.731	2,810,600
2023-02-13	113.00	114.00	110.00	111.00	93.731	3,362,500
2023-02-10	116.00	117.00	112.00	113.00	95.420	2,016,100
2023-02-09	114.00	117.00	114.00	116.00	97.954	5,478,000
2023-02-08	112.00	118.00	111.00	114.00	96.265	13,196,000
2023-02-07	114.00	114.00	111.00	112.00	94.576	2,314,300
2023-02-06	110.00	114.00	110.00	113.00	95.420	2,740,700
2023-02-03	111.00	119.00	110.00	110.00	92.887	14,512,800
2023-02-02	113.00	113.00	109.00	110.00	92.887	4,256,600
2023-02-01	113.00	113.00	111.00	112.00	94.576	2,632,200
2023-01-31	112.00	114.00	109.00	112.00	94.576	3,106,700
2023-01-30	114.00	115.00	111.00	112.00	94.576	1,790,800

← NewerPage 15 of 21 · 1,216 trading daysOlder →

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.