Weha Transportasi Indonesia TBK historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	149.40	151.28	148.46	151.28	127.74	5,480,894
2022-05-13	149.40	149.40	145.64	149.40	126.16	4,367,346
2022-05-12	153.16	153.16	149.40	149.40	126.16	2,897,374
2022-05-11	150.34	155.04	150.34	153.16	129.33	4,337,972
2022-05-10	156.91	156.91	149.40	151.28	127.74	7,629,127
2022-05-09	164.43	164.43	156.91	156.91	132.50	7,962,883
2022-04-28	164.43	167.25	164.43	164.43	138.85	4,218,561
2022-04-27	164.43	166.31	163.49	164.43	138.85	3,953,451
2022-04-26	173.83	173.83	163.49	165.37	139.64	10,334,188
2022-04-25	177.59	177.59	169.13	173.83	146.78	9,696,476
2022-04-22	182.28	182.28	174.77	177.59	149.96	10,773,519
2022-04-21	187.92	189.80	174.77	181.34	153.13	24,458,036
2022-04-20	189.80	197.32	186.04	187.92	158.69	38,012,286
2022-04-19	187.92	193.56	185.10	187.92	158.69	20,461,375
2022-04-18	189.80	193.56	185.10	187.92	158.69	24,338,731
2022-04-14	184.16	187.92	182.28	186.98	157.89	24,718,676
2022-04-13	186.04	187.92	181.34	184.16	155.51	15,231,861
2022-04-12	184.16	187.92	176.65	186.04	157.10	21,310,983
2022-04-11	197.32	197.32	184.16	184.16	155.51	12,399,301
2022-04-08	201.08	201.08	189.80	197.32	166.62	29,157,648
2022-04-07	189.80	199.20	184.16	199.20	168.21	68,685,884
2022-04-06	187.92	199.20	187.92	189.80	160.27	65,950,172
2022-04-05	176.65	189.80	173.83	187.92	158.69	89,927,051
2022-04-04	171.95	174.77	168.19	174.77	147.58	14,301,155
2022-04-01	171.01	172.89	168.19	171.95	145.20	8,960,000
2022-03-31	167.25	171.95	165.37	170.07	143.61	12,837,036
2022-03-30	169.13	169.13	164.43	167.25	141.23	3,897,683
2022-03-29	167.25	169.13	164.43	169.13	142.82	4,994,735
2022-03-28	173.83	173.83	169.13	169.13	142.82	6,796,654
2022-03-25	173.83	176.65	171.95	173.83	146.78	7,773,443
2022-03-24	174.77	176.65	170.07	173.83	146.78	5,378,511
2022-03-23	171.95	175.71	169.13	174.77	147.58	10,123,249
2022-03-22	169.13	171.95	165.37	171.95	145.20	4,665,981
2022-03-21	167.25	169.13	163.49	169.13	142.82	10,089,086
2022-03-18	163.49	173.83	163.49	168.19	142.02	29,098,156
2022-03-17	164.43	167.25	163.49	166.31	140.44	2,610,872
2022-03-16	153.16	166.31	153.16	164.43	138.85	5,413,313
2022-03-15	160.67	171.95	156.91	161.61	136.47	40,303,770
2022-03-14	144.70	160.67	144.70	160.67	135.68	20,021,831
2022-03-11	141.88	154.10	141.88	154.10	130.12	3,209,738
2022-03-10	139.06	155.04	139.06	150.34	126.95	7,722,251
2022-03-09	140.94	150.34	140.94	146.58	123.78	3,968,670
2022-03-08	145.64	153.16	145.64	147.52	124.57	4,327,010
2022-03-07	146.58	158.79	146.58	152.22	128.54	3,619,376
2022-03-04	158.79	161.61	154.10	155.04	130.92	4,296,572
2022-03-02	164.43	167.25	157.85	158.79	134.09	3,162,697
2022-03-01	159.73	167.25	158.79	163.49	138.06	6,170,223
2022-02-25	158.79	175.71	152.22	158.79	134.09	36,068,180
2022-02-24	161.61	173.83	155.98	156.91	132.50	6,733,117
2022-02-23	171.01	171.95	165.37	165.37	139.64	3,323,295
2022-02-22	171.95	172.89	170.07	171.01	144.40	2,009,132
2022-02-21	171.95	175.71	171.01	171.95	145.20	4,578,498
2022-02-18	173.83	176.65	171.01	171.95	145.20	3,854,686
2022-02-17	175.71	176.65	171.95	172.89	145.99	4,699,080
2022-02-16	173.83	177.59	170.07	175.71	148.37	4,623,517
2022-02-15	177.59	178.53	173.83	173.83	146.78	3,622,569
2022-02-14	183.22	184.16	176.65	177.59	149.96	3,419,931
2022-02-11	178.53	186.04	178.53	183.22	154.72	6,779,519
2022-02-10	177.59	189.80	177.59	178.53	150.75	36,162,581
2022-02-09	183.22	185.10	174.77	177.59	149.96	10,128,251

← NewerPage 19 of 21 · 1,217 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.