Weha Transportasi Indonesia TBK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	129.00	129.00	125.00	127.00	107.24	3,686,000
2022-08-09	130.00	130.00	121.00	129.00	108.93	11,593,400
2022-08-08	138.00	141.00	129.00	129.00	108.93	14,154,400
2022-08-05	140.94	142.82	137.18	138.12	116.63	10,706,576
2022-08-04	145.64	146.58	140.00	140.94	119.01	11,111,319
2022-08-03	149.40	149.40	142.82	145.64	122.98	8,168,288
2022-08-02	149.40	150.34	146.58	149.40	126.16	5,805,710
2022-08-01	148.46	151.28	145.64	149.40	126.16	24,879,913
2022-07-29	149.40	150.34	145.64	145.64	122.98	8,101,238
2022-07-28	148.46	149.40	143.76	146.58	123.78	10,428,695
2022-07-27	140.94	150.34	140.94	145.64	122.98	11,334,071
2022-07-26	149.40	151.28	145.64	150.34	126.95	15,117,984
2022-07-25	153.16	154.10	145.64	149.40	126.16	13,179,945
2022-07-22	165.37	165.37	154.10	154.10	130.12	24,824,358
2022-07-21	163.49	169.13	161.61	165.37	139.64	46,796,255
2022-07-20	162.55	167.25	161.61	163.49	138.06	42,752,553
2022-07-19	163.49	163.49	157.85	162.55	137.26	18,825,376
2022-07-18	161.61	167.25	159.73	163.49	138.06	32,862,592
2022-07-15	160.67	163.49	155.98	161.61	136.47	19,398,061
2022-07-14	160.67	161.61	156.91	160.67	135.68	6,149,470
2022-07-13	161.61	162.55	156.91	160.67	135.68	13,913,335
2022-07-12	155.04	162.55	151.28	161.61	136.47	31,164,227
2022-07-11	149.40	155.98	146.58	155.98	131.71	20,081,323
2022-07-08	149.40	153.16	146.58	149.40	126.16	9,036,308
2022-07-07	146.58	149.40	143.76	149.40	126.16	7,586,663
2022-07-06	147.52	148.46	143.76	146.58	123.78	1,604,922
2022-07-05	147.52	149.40	144.70	148.46	125.36	3,442,920
2022-07-04	149.40	150.34	139.06	148.46	125.36	6,365,304
2022-07-01	151.28	152.22	144.70	149.40	126.16	9,501,714
2022-06-30	153.16	157.85	147.52	151.28	127.74	12,123,868
2022-06-29	147.52	153.16	145.64	153.16	129.33	16,056,459
2022-06-28	145.64	148.46	144.70	147.52	124.57	8,458,089
2022-06-27	145.64	146.58	143.76	145.64	122.98	2,060,005
2022-06-24	145.64	145.64	142.82	145.64	122.98	1,029,896
2022-06-23	146.58	146.58	143.76	145.64	122.98	2,240,505
2022-06-22	147.52	149.40	143.76	146.58	123.78	8,743,952
2022-06-21	146.58	147.52	144.70	147.52	124.57	1,609,285
2022-06-20	150.34	150.34	145.64	146.58	123.78	4,133,632
2022-06-17	151.28	152.22	147.52	151.28	127.74	3,324,040
2022-06-16	153.16	155.04	149.40	152.22	128.54	10,483,399
2022-06-15	147.52	153.16	144.70	153.16	129.33	13,595,649
2022-06-14	149.40	149.40	145.64	147.52	124.57	2,996,564
2022-06-13	151.28	152.22	141.88	149.40	126.16	5,965,138
2022-06-10	155.98	155.98	148.46	152.22	128.54	6,056,133
2022-06-09	155.04	156.91	152.22	155.98	131.71	4,924,812
2022-06-08	158.79	158.79	155.04	155.04	130.92	3,981,016
2022-06-07	156.91	159.73	155.04	158.79	134.09	8,467,454
2022-06-06	159.73	161.61	156.91	156.91	132.50	7,226,194
2022-06-03	162.55	166.31	160.67	160.67	135.68	12,098,538
2022-06-02	161.61	163.49	159.73	163.49	138.06	11,732,215
2022-05-31	159.73	162.55	157.85	161.61	136.47	11,543,201
2022-05-30	164.43	164.43	155.98	159.73	134.88	21,372,285
2022-05-27	151.28	159.73	149.40	159.73	134.88	40,392,104
2022-05-25	149.40	151.28	147.52	151.28	127.74	11,549,161
2022-05-24	150.34	157.85	145.64	149.40	126.16	60,762,165
2022-05-23	150.34	150.34	147.52	150.34	126.95	21,011,923
2022-05-20	145.64	150.34	145.64	150.34	126.95	32,954,226
2022-05-19	150.34	150.34	146.58	146.58	123.78	4,106,600
2022-05-18	151.28	151.28	145.64	150.34	126.95	7,681,596
2022-05-17	149.40	151.28	148.46	151.28	127.74	5,480,894

← NewerPage 18 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.