Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 117.00 | 118.00 | 111.00 | 111.00 | 93.731 | 4,891,700 |
| 2022-11-02 | 111.00 | 117.00 | 107.00 | 114.00 | 96.265 | 9,993,000 |
| 2022-11-01 | 122.00 | 124.00 | 112.00 | 112.00 | 94.576 | 32,957,800 |
| 2022-10-31 | 110.00 | 119.00 | 109.00 | 119.00 | 100.49 | 26,802,400 |
| 2022-10-28 | 107.00 | 111.00 | 106.00 | 109.00 | 92.043 | 4,312,100 |
| 2022-10-27 | 106.00 | 109.00 | 105.00 | 106.00 | 89.509 | 3,427,300 |
| 2022-10-26 | 108.00 | 111.00 | 106.00 | 107.00 | 90.354 | 3,462,800 |
| 2022-10-25 | 103.00 | 111.00 | 103.00 | 108.00 | 91.198 | 7,863,000 |
| 2022-10-24 | 110.00 | 114.00 | 102.00 | 107.00 | 90.354 | 12,041,900 |
| 2022-10-21 | 111.00 | 117.00 | 109.00 | 109.00 | 92.043 | 17,319,200 |
| 2022-10-20 | 100.00 | 118.00 | 100.00 | 112.00 | 94.576 | 66,324,500 |
| 2022-10-19 | 105.00 | 112.00 | 98.000 | 106.00 | 89.509 | 44,229,400 |
| 2022-10-18 | 89.000 | 108.00 | 88.000 | 105.00 | 88.665 | 19,334,100 |
| 2022-10-17 | 97.000 | 98.000 | 91.000 | 92.000 | 77.687 | 5,966,900 |
| 2022-10-14 | 99.000 | 100.00 | 97.000 | 97.000 | 81.909 | 4,180,600 |
| 2022-10-13 | 100.00 | 101.00 | 99.000 | 99.000 | 83.598 | 2,106,300 |
| 2022-10-12 | 102.00 | 103.00 | 98.000 | 100.00 | 84.443 | 2,978,500 |
| 2022-10-11 | 102.00 | 103.00 | 101.00 | 102.00 | 86.132 | 1,200,000 |
| 2022-10-10 | 106.00 | 106.00 | 101.00 | 102.00 | 86.132 | 3,858,500 |
| 2022-10-07 | 105.00 | 109.00 | 104.00 | 106.00 | 89.509 | 3,008,900 |
| 2022-10-06 | 103.00 | 115.00 | 102.00 | 104.00 | 87.820 | 14,987,300 |
| 2022-10-05 | 105.00 | 105.00 | 102.00 | 102.00 | 86.132 | 3,474,500 |
| 2022-10-04 | 104.00 | 105.00 | 99.000 | 102.00 | 86.132 | 2,124,800 |
| 2022-10-03 | 93.000 | 105.00 | 93.000 | 100.00 | 84.443 | 2,409,400 |
| 2022-09-30 | 105.00 | 105.00 | 98.000 | 99.000 | 83.598 | 9,435,000 |
| 2022-09-29 | 111.00 | 115.00 | 105.00 | 105.00 | 88.665 | 7,996,600 |
| 2022-09-28 | 113.00 | 116.00 | 110.00 | 110.00 | 92.887 | 12,207,100 |
| 2022-09-27 | 114.00 | 115.00 | 108.00 | 111.00 | 93.731 | 16,656,700 |
| 2022-09-26 | 126.00 | 129.00 | 114.00 | 114.00 | 96.265 | 72,386,200 |
| 2022-09-23 | 113.00 | 128.00 | 110.00 | 122.00 | 103.02 | 82,516,300 |
| 2022-09-22 | 115.00 | 115.00 | 113.00 | 113.00 | 95.420 | 1,723,300 |
| 2022-09-21 | 114.00 | 116.00 | 111.00 | 115.00 | 97.109 | 4,109,700 |
| 2022-09-20 | 114.00 | 119.00 | 111.00 | 114.00 | 96.265 | 13,209,300 |
| 2022-09-19 | 118.00 | 118.00 | 113.00 | 114.00 | 96.265 | 7,484,100 |
| 2022-09-16 | 118.00 | 120.00 | 117.00 | 118.00 | 99.642 | 3,816,700 |
| 2022-09-15 | 121.00 | 121.00 | 118.00 | 118.00 | 99.642 | 3,021,400 |
| 2022-09-14 | 117.00 | 121.00 | 115.00 | 121.00 | 102.18 | 11,224,500 |
| 2022-09-13 | 121.00 | 122.00 | 116.00 | 117.00 | 98.798 | 3,269,800 |
| 2022-09-12 | 118.00 | 119.00 | 117.00 | 117.00 | 98.798 | 3,408,200 |
| 2022-09-09 | 118.00 | 121.00 | 117.00 | 118.00 | 99.642 | 7,527,300 |
| 2022-09-08 | 116.00 | 122.00 | 116.00 | 119.00 | 100.49 | 29,673,800 |
| 2022-09-07 | 115.00 | 120.00 | 115.00 | 116.00 | 97.954 | 11,789,100 |
| 2022-09-06 | 116.00 | 116.00 | 113.00 | 116.00 | 97.954 | 4,476,500 |
| 2022-09-05 | 124.00 | 124.00 | 117.00 | 117.00 | 98.798 | 17,449,500 |
| 2022-09-02 | 123.00 | 125.00 | 118.00 | 125.00 | 105.55 | 10,648,000 |
| 2022-09-01 | 115.00 | 124.00 | 114.00 | 122.00 | 103.02 | 23,155,900 |
| 2022-08-31 | 115.00 | 120.00 | 113.00 | 115.00 | 97.109 | 9,590,400 |
| 2022-08-30 | 113.00 | 118.00 | 112.00 | 114.00 | 96.265 | 8,646,600 |
| 2022-08-29 | 115.00 | 123.00 | 115.00 | 117.00 | 98.798 | 12,421,500 |
| 2022-08-26 | 124.00 | 126.00 | 122.00 | 123.00 | 103.86 | 5,449,100 |
| 2022-08-25 | 120.00 | 128.00 | 120.00 | 125.00 | 105.55 | 17,725,700 |
| 2022-08-24 | 129.00 | 133.00 | 129.00 | 129.00 | 108.93 | 29,272,500 |
| 2022-08-23 | 138.00 | 138.00 | 138.00 | 138.00 | 116.53 | 2,982,700 |
| 2022-08-22 | 148.00 | 148.00 | 148.00 | 148.00 | 124.98 | 2,151,700 |
| 2022-08-19 | 130.00 | 166.00 | 125.00 | 159.00 | 134.26 | 36,371,900 |
| 2022-08-18 | 129.00 | 131.00 | 127.00 | 130.00 | 109.78 | 10,721,300 |
| 2022-08-16 | 130.00 | 133.00 | 127.00 | 129.00 | 108.93 | 26,353,600 |
| 2022-08-15 | 128.00 | 130.00 | 125.00 | 130.00 | 109.78 | 11,856,800 |
| 2022-08-12 | 131.00 | 133.00 | 128.00 | 129.00 | 108.93 | 6,212,700 |
| 2022-08-11 | 128.00 | 134.00 | 125.00 | 132.00 | 111.46 | 14,508,000 |
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.