Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 133.00 | 134.00 | 126.00 | 129.00 | 122.60 | 22,901,000 |
| 2026-05-04 | 124.00 | 170.00 | 124.00 | 132.00 | 125.45 | 306,783,900 |
| 2026-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 119.75 | 0 |
| 2026-04-30 | 129.00 | 132.00 | 124.00 | 126.00 | 119.75 | 3,529,100 |
| 2026-04-29 | 126.00 | 134.00 | 124.00 | 129.00 | 122.60 | 6,599,600 |
| 2026-04-28 | 126.00 | 127.00 | 125.00 | 125.00 | 118.80 | 831,600 |
| 2026-04-27 | 126.00 | 128.00 | 121.00 | 126.00 | 119.75 | 2,074,400 |
| 2026-04-24 | 128.00 | 131.00 | 121.00 | 126.00 | 119.75 | 3,957,300 |
| 2026-04-23 | 133.00 | 133.00 | 126.00 | 128.00 | 121.65 | 8,742,700 |
| 2026-04-22 | 135.00 | 137.00 | 133.00 | 133.00 | 126.41 | 6,148,100 |
| 2026-04-21 | 134.00 | 136.00 | 132.00 | 134.00 | 127.36 | 1,882,600 |
| 2026-04-20 | 134.00 | 138.00 | 132.00 | 132.00 | 125.45 | 4,947,800 |
| 2026-04-17 | 138.00 | 139.00 | 132.00 | 132.00 | 125.45 | 5,575,200 |
| 2026-04-16 | 135.00 | 140.00 | 134.00 | 138.00 | 131.16 | 15,065,300 |
| 2026-04-15 | 133.00 | 137.00 | 132.00 | 133.00 | 126.41 | 9,716,800 |
| 2026-04-14 | 133.00 | 135.00 | 130.00 | 132.00 | 125.45 | 9,426,000 |
| 2026-04-13 | 129.00 | 133.00 | 127.00 | 131.00 | 124.50 | 5,951,400 |
| 2026-04-10 | 132.00 | 133.00 | 130.00 | 130.00 | 123.55 | 8,251,700 |
| 2026-04-09 | 130.00 | 133.00 | 128.00 | 130.00 | 123.55 | 12,733,200 |
| 2026-04-08 | 126.00 | 131.00 | 126.00 | 130.00 | 123.55 | 11,124,300 |
| 2026-04-07 | 126.00 | 138.00 | 123.00 | 126.00 | 119.75 | 52,410,700 |
| 2026-04-06 | 121.00 | 126.00 | 121.00 | 125.00 | 118.80 | 10,987,500 |
| 2026-04-02 | 129.00 | 130.00 | 122.00 | 124.00 | 117.85 | 19,760,700 |
| 2026-04-01 | 169.00 | 181.00 | 132.00 | 132.00 | 125.45 | 332,164,600 |
| 2026-03-31 | 116.00 | 155.00 | 113.00 | 155.00 | 147.31 | 163,170,500 |
| 2026-03-30 | 119.00 | 120.00 | 115.00 | 115.00 | 109.30 | 1,742,400 |
| 2026-03-27 | 116.00 | 122.00 | 116.00 | 119.00 | 113.10 | 2,967,600 |
| 2026-03-26 | 120.00 | 122.00 | 114.00 | 117.00 | 111.20 | 4,629,900 |
| 2026-03-25 | 117.00 | 121.00 | 114.00 | 119.00 | 113.10 | 2,500,600 |
| 2026-03-17 | 119.00 | 119.00 | 114.00 | 116.00 | 110.25 | 2,581,700 |
| 2026-03-16 | 123.00 | 123.00 | 116.00 | 119.00 | 113.10 | 2,338,100 |
| 2026-03-13 | 126.00 | 127.00 | 119.00 | 123.00 | 116.90 | 6,489,500 |
| 2026-03-12 | 125.00 | 129.00 | 124.00 | 125.00 | 118.80 | 6,583,300 |
| 2026-03-11 | 130.00 | 131.00 | 122.00 | 124.00 | 117.85 | 8,888,900 |
| 2026-03-10 | 139.00 | 146.00 | 126.00 | 127.00 | 120.70 | 30,693,000 |
| 2026-03-09 | 140.00 | 145.00 | 128.00 | 136.00 | 129.26 | 34,243,800 |
| 2026-03-06 | 142.00 | 144.00 | 138.00 | 139.00 | 132.11 | 2,537,700 |
| 2026-03-05 | 136.00 | 146.00 | 136.00 | 142.00 | 134.96 | 4,830,200 |
| 2026-03-04 | 149.00 | 150.00 | 132.00 | 135.00 | 128.31 | 6,084,600 |
| 2026-03-03 | 146.00 | 151.00 | 144.00 | 149.00 | 141.61 | 6,830,600 |
| 2026-03-02 | 141.00 | 149.00 | 141.00 | 146.00 | 138.76 | 9,277,500 |
| 2026-02-27 | 151.00 | 152.00 | 139.00 | 148.00 | 140.66 | 11,733,900 |
| 2026-02-26 | 149.00 | 162.00 | 148.00 | 150.00 | 142.56 | 65,933,900 |
| 2026-02-25 | 147.00 | 153.00 | 145.00 | 149.00 | 141.61 | 13,562,000 |
| 2026-02-24 | 150.00 | 150.00 | 146.00 | 147.00 | 139.71 | 4,871,600 |
| 2026-02-23 | 145.00 | 151.00 | 145.00 | 149.00 | 141.61 | 6,737,000 |
| 2026-02-20 | 149.00 | 150.00 | 145.00 | 145.00 | 137.81 | 5,407,300 |
| 2026-02-19 | 153.00 | 153.00 | 147.00 | 148.00 | 140.66 | 9,913,300 |
| 2026-02-18 | 146.00 | 152.00 | 146.00 | 148.00 | 140.66 | 15,220,100 |
| 2026-02-13 | 149.00 | 149.00 | 143.00 | 145.00 | 137.81 | 9,237,900 |
| 2026-02-12 | 153.00 | 156.00 | 147.00 | 149.00 | 141.61 | 30,791,100 |
| 2026-02-11 | 158.00 | 187.00 | 147.00 | 152.00 | 144.46 | 361,669,700 |
| 2026-02-10 | 135.00 | 155.00 | 134.00 | 155.00 | 147.31 | 44,212,300 |
| 2026-02-09 | 130.00 | 139.00 | 128.00 | 135.00 | 128.31 | 13,989,200 |
| 2026-02-06 | 132.00 | 166.00 | 131.00 | 131.00 | 124.50 | 226,276,000 |
| 2026-02-05 | 128.00 | 147.00 | 126.00 | 136.00 | 129.26 | 129,924,100 |
| 2026-02-04 | 125.00 | 133.00 | 123.00 | 127.00 | 120.70 | 6,697,000 |
| 2026-02-03 | 121.00 | 129.00 | 121.00 | 127.00 | 120.70 | 7,123,300 |
| 2026-02-02 | 135.00 | 151.00 | 119.00 | 121.00 | 115.00 | 60,556,000 |
| 2026-01-30 | 122.00 | 141.00 | 122.00 | 132.00 | 125.45 | 12,192,700 |
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.