Weha Transportasi Indonesia TBK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	114.00	116.00	113.00	113.00	95.420	1,865,200
2023-01-26	116.00	117.00	114.00	114.00	96.265	1,079,300
2023-01-25	113.00	117.00	110.00	115.00	97.109	2,749,500
2023-01-24	118.00	119.00	113.00	113.00	95.420	2,328,400
2023-01-20	117.00	118.00	114.00	118.00	99.642	3,926,400
2023-01-19	118.00	120.00	114.00	118.00	99.642	6,455,300
2023-01-18	113.00	120.00	112.00	118.00	99.642	18,778,100
2023-01-17	110.00	116.00	109.00	113.00	95.420	17,012,400
2023-01-16	108.00	112.00	106.00	110.00	92.887	7,502,200
2023-01-13	102.00	115.00	100.00	108.00	91.198	27,813,500
2023-01-12	101.00	104.00	100.00	102.00	86.132	1,029,400
2023-01-11	103.00	103.00	100.00	100.00	84.443	4,525,700
2023-01-10	106.00	108.00	101.00	103.00	86.976	4,055,300
2023-01-09	107.00	108.00	105.00	106.00	89.509	7,640,900
2023-01-06	106.00	111.00	102.00	107.00	90.354	4,864,700
2023-01-05	117.00	117.00	107.00	107.00	90.354	9,912,400
2023-01-04	111.00	117.00	110.00	114.00	96.265	12,670,400
2023-01-03	109.00	114.00	109.00	111.00	93.731	5,927,100
2023-01-02	104.00	113.00	104.00	110.00	92.887	7,054,900
2022-12-30	115.00	115.00	110.00	110.00	92.887	9,356,500
2022-12-29	110.00	113.00	108.00	111.00	93.731	12,289,100
2022-12-28	113.00	118.00	109.00	110.00	92.887	14,938,300
2022-12-27	112.00	117.00	110.00	113.00	95.420	11,020,600
2022-12-26	110.00	114.00	107.00	111.00	93.731	10,166,500
2022-12-23	112.00	114.00	110.00	110.00	92.887	4,606,100
2022-12-22	112.00	116.00	111.00	112.00	94.576	11,961,200
2022-12-21	110.00	113.00	109.00	111.00	93.731	5,220,700
2022-12-20	105.00	114.00	103.00	110.00	92.887	11,173,500
2022-12-19	106.00	110.00	105.00	105.00	88.665	4,072,000
2022-12-16	103.00	106.00	103.00	105.00	88.665	1,253,800
2022-12-15	105.00	105.00	102.00	103.00	86.976	2,180,900
2022-12-14	105.00	108.00	104.00	104.00	87.820	2,811,200
2022-12-13	107.00	108.00	105.00	105.00	88.665	1,760,800
2022-12-12	105.00	110.00	105.00	106.00	89.509	2,547,200
2022-12-09	104.00	113.00	104.00	106.00	89.509	8,429,600
2022-12-08	99.000	110.00	99.000	108.00	91.198	4,393,200
2022-12-07	105.00	111.00	104.00	105.00	88.665	8,738,600
2022-12-06	110.00	115.00	110.00	111.00	93.731	6,717,400
2022-12-05	124.00	124.00	115.00	115.00	97.109	21,735,600
2022-12-02	127.00	129.00	123.00	123.00	103.86	8,626,800
2022-12-01	128.00	129.00	123.00	126.00	106.40	12,449,700
2022-11-30	127.00	132.00	123.00	127.00	107.24	36,641,100
2022-11-29	134.00	135.00	125.00	127.00	107.24	41,461,100
2022-11-28	125.00	137.00	123.00	133.00	112.31	149,705,300
2022-11-25	123.00	129.00	120.00	125.00	105.55	43,644,000
2022-11-24	118.00	130.00	114.00	123.00	103.86	97,080,500
2022-11-23	126.00	128.00	119.00	119.00	100.49	44,669,300
2022-11-22	109.00	134.00	108.00	127.00	107.24	146,822,300
2022-11-21	110.00	112.00	108.00	109.00	92.043	3,438,300
2022-11-18	111.00	112.00	110.00	110.00	92.887	2,280,600
2022-11-17	113.00	113.00	111.00	111.00	93.731	2,052,300
2022-11-16	113.00	114.00	111.00	113.00	95.420	4,985,800
2022-11-15	111.00	114.00	108.00	113.00	95.420	12,394,800
2022-11-14	114.00	114.00	111.00	111.00	93.731	2,102,600
2022-11-11	114.00	114.00	112.00	112.00	94.576	2,867,800
2022-11-10	114.00	114.00	113.00	113.00	95.420	1,736,200
2022-11-09	115.00	116.00	113.00	114.00	96.265	3,751,300
2022-11-08	116.00	116.00	114.00	115.00	97.109	3,045,600
2022-11-07	113.00	116.00	113.00	114.00	96.265	4,425,100
2022-11-04	113.00	116.00	111.00	112.00	94.576	6,520,100

← NewerPage 16 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.