Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 127.00 | 127.00 | 109.00 | 123.00 | 116.90 | 11,425,200 |
| 2026-01-28 | 149.00 | 149.00 | 126.00 | 128.00 | 121.65 | 25,243,000 |
| 2026-01-27 | 145.00 | 186.00 | 144.00 | 148.00 | 140.66 | 409,951,400 |
| 2026-01-26 | 146.00 | 146.00 | 142.00 | 143.00 | 135.91 | 4,065,600 |
| 2026-01-23 | 146.00 | 150.00 | 142.00 | 144.00 | 136.86 | 6,774,100 |
| 2026-01-22 | 145.00 | 150.00 | 144.00 | 145.00 | 137.81 | 7,768,200 |
| 2026-01-21 | 149.00 | 150.00 | 142.00 | 145.00 | 137.81 | 10,101,200 |
| 2026-01-20 | 147.00 | 155.00 | 144.00 | 149.00 | 141.61 | 31,207,000 |
| 2026-01-19 | 147.00 | 149.00 | 142.00 | 146.00 | 138.76 | 10,936,200 |
| 2026-01-16 | 147.00 | 147.00 | 147.00 | 147.00 | 139.71 | 0 |
| 2026-01-15 | 152.00 | 154.00 | 146.00 | 147.00 | 139.71 | 19,259,700 |
| 2026-01-14 | 175.00 | 175.00 | 149.00 | 152.00 | 144.46 | 79,924,000 |
| 2026-01-13 | 148.00 | 177.00 | 144.00 | 175.00 | 166.32 | 399,759,400 |
| 2026-01-12 | 134.00 | 151.00 | 133.00 | 148.00 | 140.66 | 42,553,300 |
| 2026-01-09 | 136.00 | 137.00 | 133.00 | 133.00 | 126.41 | 7,253,700 |
| 2026-01-08 | 141.00 | 145.00 | 136.00 | 136.00 | 129.26 | 19,884,800 |
| 2026-01-07 | 137.00 | 139.00 | 135.00 | 139.00 | 132.11 | 4,943,400 |
| 2026-01-06 | 135.00 | 140.00 | 134.00 | 136.00 | 129.26 | 7,177,500 |
| 2026-01-05 | 136.00 | 137.00 | 133.00 | 134.00 | 127.36 | 5,550,900 |
| 2026-01-02 | 133.00 | 138.00 | 130.00 | 136.00 | 129.26 | 7,852,600 |
| 2026-01-01 | 135.00 | 135.00 | 135.00 | 135.00 | 128.31 | 0 |
| 2025-12-31 | 135.00 | 135.00 | 135.00 | 135.00 | 128.31 | 0 |
| 2025-12-30 | 139.00 | 140.00 | 135.00 | 135.00 | 128.31 | 5,201,000 |
| 2025-12-29 | 135.00 | 140.00 | 132.00 | 138.00 | 131.16 | 9,348,700 |
| 2025-12-26 | 135.00 | 135.00 | 135.00 | 135.00 | 128.31 | 0 |
| 2025-12-25 | 135.00 | 135.00 | 135.00 | 135.00 | 128.31 | 0 |
| 2025-12-24 | 138.00 | 140.00 | 130.00 | 135.00 | 128.31 | 12,823,400 |
| 2025-12-23 | 153.00 | 153.00 | 133.00 | 137.00 | 130.21 | 35,736,800 |
| 2025-12-22 | 133.00 | 165.00 | 124.00 | 153.00 | 145.41 | 298,846,600 |
| 2025-12-19 | 133.00 | 137.00 | 130.00 | 132.00 | 125.45 | 6,859,100 |
| 2025-12-18 | 140.00 | 141.00 | 130.00 | 133.00 | 126.41 | 17,195,200 |
| 2025-12-17 | 123.00 | 157.00 | 121.00 | 139.00 | 132.11 | 199,189,100 |
| 2025-12-16 | 118.00 | 141.00 | 118.00 | 123.00 | 116.90 | 137,150,600 |
| 2025-12-15 | 119.00 | 122.00 | 117.00 | 119.00 | 113.10 | 4,685,700 |
| 2025-12-12 | 124.00 | 125.00 | 119.00 | 120.00 | 114.05 | 6,076,300 |
| 2025-12-11 | 130.00 | 130.00 | 122.00 | 123.00 | 116.90 | 18,098,200 |
| 2025-12-10 | 125.00 | 147.00 | 120.00 | 129.00 | 122.60 | 195,001,900 |
| 2025-12-09 | 130.00 | 130.00 | 121.00 | 124.00 | 117.85 | 11,783,600 |
| 2025-12-08 | 116.00 | 143.00 | 116.00 | 129.00 | 122.60 | 149,518,800 |
| 2025-12-05 | 120.00 | 120.00 | 116.00 | 117.00 | 111.20 | 3,584,400 |
| 2025-12-04 | 117.00 | 121.00 | 117.00 | 119.00 | 113.10 | 3,148,100 |
| 2025-12-03 | 122.00 | 122.00 | 118.00 | 119.00 | 113.10 | 3,096,600 |
| 2025-12-02 | 119.00 | 122.00 | 118.00 | 121.00 | 115.00 | 4,653,000 |
| 2025-12-01 | 122.00 | 125.00 | 118.00 | 118.00 | 112.15 | 8,180,600 |
| 2025-11-28 | 125.00 | 125.00 | 118.00 | 122.00 | 115.95 | 7,782,200 |
| 2025-11-27 | 127.00 | 128.00 | 120.00 | 125.00 | 118.80 | 15,355,300 |
| 2025-11-26 | 144.00 | 144.00 | 123.00 | 125.00 | 118.80 | 63,805,100 |
| 2025-11-25 | 107.00 | 144.00 | 106.00 | 144.00 | 136.86 | 180,042,500 |
| 2025-11-24 | 107.00 | 108.00 | 104.00 | 107.00 | 101.69 | 765,700 |
| 2025-11-21 | 107.00 | 107.00 | 106.00 | 107.00 | 101.69 | 317,000 |
| 2025-11-20 | 107.00 | 108.00 | 106.00 | 106.00 | 100.74 | 529,600 |
| 2025-11-19 | 107.00 | 107.00 | 106.00 | 107.00 | 101.69 | 194,700 |
| 2025-11-18 | 107.00 | 107.00 | 105.00 | 107.00 | 101.69 | 315,700 |
| 2025-11-17 | 106.00 | 107.00 | 105.00 | 106.00 | 100.74 | 559,200 |
| 2025-11-14 | 106.00 | 107.00 | 105.00 | 105.00 | 99.793 | 2,818,400 |
| 2025-11-13 | 107.00 | 107.00 | 105.00 | 106.00 | 100.74 | 781,200 |
| 2025-11-12 | 107.00 | 107.00 | 104.00 | 107.00 | 101.69 | 1,938,400 |
| 2025-11-11 | 106.00 | 107.00 | 104.00 | 106.00 | 100.74 | 730,100 |
| 2025-11-10 | 106.00 | 107.00 | 105.00 | 106.00 | 100.74 | 230,200 |
| 2025-11-07 | 106.00 | 107.00 | 105.00 | 106.00 | 100.74 | 450,900 |
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.