Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 3,033,700 |
| 2026-07-24 | 106.00 | 106.00 | 102.00 | 103.00 | 103.00 | 4,451,200 |
| 2026-07-23 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 3,676,700 |
| 2026-07-22 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 5,353,500 |
| 2026-07-21 | 107.00 | 109.00 | 105.00 | 106.00 | 106.00 | 14,763,500 |
| 2026-07-20 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | 8,010,400 |
| 2026-07-17 | 100.00 | 110.00 | 100.00 | 104.00 | 104.00 | 29,387,100 |
| 2026-07-16 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 2,281,100 |
| 2026-07-15 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2,814,800 |
| 2026-07-14 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 1,808,900 |
| 2026-07-13 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 1,354,600 |
| 2026-07-10 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,524,700 |
| 2026-07-09 | 101.00 | 101.00 | 99.000 | 101.00 | 101.00 | 2,095,800 |
| 2026-07-08 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 4,617,700 |
| 2026-07-07 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,891,600 |
| 2026-07-06 | 100.00 | 101.00 | 98.000 | 100.00 | 100.00 | 3,007,000 |
| 2026-07-03 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 3,434,000 |
| 2026-07-02 | 97.000 | 99.000 | 96.000 | 99.000 | 99.000 | 2,339,900 |
| 2026-07-01 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 2,935,600 |
| 2026-06-30 | 98.000 | 100.00 | 93.000 | 95.000 | 95.000 | 4,348,900 |
| 2026-06-29 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 3,643,300 |
| 2026-06-26 | 102.00 | 103.00 | 97.000 | 100.00 | 100.00 | 5,000,200 |
| 2026-06-25 | 98.000 | 104.00 | 98.000 | 101.00 | 101.00 | 5,927,100 |
| 2026-06-24 | 103.00 | 105.00 | 96.000 | 98.000 | 98.000 | 10,021,700 |
| 2026-06-23 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 6,320,100 |
| 2026-06-22 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | 12,041,900 |
| 2026-06-19 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | 13,424,700 |
| 2026-06-18 | 99.000 | 114.00 | 98.000 | 103.00 | 103.00 | 107,514,800 |
| 2026-06-17 | 103.00 | 103.00 | 98.000 | 98.000 | 98.000 | 10,349,800 |
| 2026-06-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-06-15 | 98.000 | 104.00 | 98.000 | 100.00 | 100.00 | 17,989,000 |
| 2026-06-12 | 95.000 | 98.000 | 94.000 | 97.000 | 97.000 | 15,532,000 |
| 2026-06-11 | 92.000 | 103.00 | 92.000 | 95.000 | 95.000 | 39,733,500 |
| 2026-06-10 | 94.000 | 98.000 | 91.000 | 92.000 | 92.000 | 30,284,000 |
| 2026-06-09 | 90.000 | 98.000 | 88.000 | 94.000 | 94.000 | 101,015,400 |
| 2026-06-08 | 103.00 | 111.00 | 103.00 | 103.00 | 103.00 | 53,030,100 |
| 2026-06-05 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | 67,555,600 |
| 2026-06-04 | 167.00 | 182.00 | 142.00 | 142.00 | 142.00 | 174,685,300 |
| 2026-06-03 | 124.00 | 167.00 | 116.00 | 167.00 | 167.00 | 250,838,800 |
| 2026-06-02 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 2,949,400 |
| 2026-06-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-05-29 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | 8,593,300 |
| 2026-05-28 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-27 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-05-26 | 122.00 | 134.00 | 120.00 | 127.00 | 127.00 | 42,066,700 |
| 2026-05-25 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2,248,500 |
| 2026-05-22 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 1,870,500 |
| 2026-05-21 | 122.00 | 123.00 | 115.00 | 115.00 | 115.00 | 3,901,400 |
| 2026-05-20 | 125.00 | 125.00 | 121.00 | 121.00 | 115.00 | 3,042,500 |
| 2026-05-19 | 127.00 | 130.00 | 121.00 | 124.00 | 117.85 | 6,970,000 |
| 2026-05-18 | 129.00 | 130.00 | 124.00 | 127.00 | 120.70 | 5,459,300 |
| 2026-05-15 | 128.00 | 128.00 | 128.00 | 128.00 | 121.65 | 0 |
| 2026-05-14 | 128.00 | 128.00 | 128.00 | 128.00 | 121.65 | 0 |
| 2026-05-13 | 127.00 | 130.00 | 126.00 | 128.00 | 121.65 | 4,946,700 |
| 2026-05-12 | 127.00 | 129.00 | 125.00 | 128.00 | 121.65 | 3,944,700 |
| 2026-05-11 | 128.00 | 129.00 | 124.00 | 127.00 | 120.70 | 5,610,800 |
| 2026-05-08 | 131.00 | 131.00 | 125.00 | 125.00 | 118.80 | 6,902,500 |
| 2026-05-07 | 132.00 | 134.00 | 129.00 | 130.00 | 123.55 | 9,273,600 |
| 2026-05-06 | 129.00 | 131.00 | 127.00 | 130.00 | 123.55 | 8,472,100 |
| 2026-05-05 | 133.00 | 134.00 | 126.00 | 129.00 | 122.60 | 22,901,000 |
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.