Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 106.00 | 106.00 | 105.00 | 106.00 | 100.74 | 1,044,800 |
| 2025-11-05 | 105.00 | 107.00 | 105.00 | 105.00 | 99.793 | 425,400 |
| 2025-11-04 | 105.00 | 106.00 | 104.00 | 105.00 | 99.793 | 1,188,800 |
| 2025-11-03 | 106.00 | 107.00 | 105.00 | 105.00 | 99.793 | 645,600 |
| 2025-10-31 | 107.00 | 108.00 | 105.00 | 106.00 | 100.74 | 916,800 |
| 2025-10-30 | 106.00 | 107.00 | 105.00 | 107.00 | 101.69 | 504,500 |
| 2025-10-29 | 107.00 | 107.00 | 104.00 | 105.00 | 99.793 | 1,416,400 |
| 2025-10-28 | 107.00 | 108.00 | 106.00 | 106.00 | 100.74 | 603,800 |
| 2025-10-27 | 109.00 | 110.00 | 105.00 | 106.00 | 100.74 | 1,408,600 |
| 2025-10-24 | 107.00 | 110.00 | 107.00 | 108.00 | 102.64 | 953,600 |
| 2025-10-23 | 105.00 | 107.00 | 105.00 | 107.00 | 101.69 | 507,100 |
| 2025-10-22 | 106.00 | 107.00 | 104.00 | 105.00 | 99.793 | 1,163,400 |
| 2025-10-21 | 103.00 | 107.00 | 103.00 | 106.00 | 100.74 | 2,447,200 |
| 2025-10-20 | 108.00 | 108.00 | 102.00 | 103.00 | 97.893 | 2,631,200 |
| 2025-10-17 | 112.00 | 112.00 | 108.00 | 108.00 | 102.64 | 1,187,700 |
| 2025-10-16 | 113.00 | 113.00 | 112.00 | 112.00 | 106.45 | 135,500 |
| 2025-10-15 | 112.00 | 112.00 | 110.00 | 112.00 | 106.45 | 199,800 |
| 2025-10-14 | 108.00 | 113.00 | 108.00 | 111.00 | 105.50 | 2,163,300 |
| 2025-10-13 | 115.00 | 115.00 | 112.00 | 113.00 | 107.40 | 920,200 |
| 2025-10-10 | 115.00 | 115.00 | 113.00 | 114.00 | 108.35 | 843,500 |
| 2025-10-09 | 114.00 | 115.00 | 113.00 | 115.00 | 109.30 | 403,800 |
| 2025-10-08 | 113.00 | 114.00 | 112.00 | 114.00 | 108.35 | 610,000 |
| 2025-10-07 | 114.00 | 115.00 | 111.00 | 113.00 | 107.40 | 1,337,900 |
| 2025-10-06 | 115.00 | 115.00 | 113.00 | 114.00 | 108.35 | 1,290,100 |
| 2025-10-03 | 116.00 | 116.00 | 114.00 | 115.00 | 109.30 | 617,500 |
| 2025-10-02 | 116.00 | 116.00 | 115.00 | 115.00 | 109.30 | 630,700 |
| 2025-10-01 | 116.00 | 116.00 | 115.00 | 116.00 | 110.25 | 340,200 |
| 2025-09-30 | 117.00 | 117.00 | 114.00 | 115.00 | 109.30 | 1,222,200 |
| 2025-09-29 | 117.00 | 117.00 | 115.00 | 116.00 | 110.25 | 667,800 |
| 2025-09-26 | 116.00 | 117.00 | 114.00 | 116.00 | 110.25 | 504,200 |
| 2025-09-25 | 117.00 | 117.00 | 114.00 | 116.00 | 110.25 | 1,272,100 |
| 2025-09-24 | 118.00 | 118.00 | 115.00 | 116.00 | 110.25 | 2,495,900 |
| 2025-09-23 | 117.00 | 119.00 | 116.00 | 118.00 | 112.15 | 1,744,700 |
| 2025-09-22 | 119.00 | 119.00 | 117.00 | 117.00 | 111.20 | 2,929,600 |
| 2025-09-19 | 121.00 | 122.00 | 117.00 | 118.00 | 112.15 | 2,845,600 |
| 2025-09-18 | 124.00 | 127.00 | 121.00 | 121.00 | 115.00 | 4,404,100 |
| 2025-09-17 | 118.00 | 135.00 | 117.00 | 123.00 | 116.90 | 30,872,500 |
| 2025-09-16 | 119.00 | 121.00 | 117.00 | 117.00 | 111.20 | 2,437,100 |
| 2025-09-15 | 115.00 | 124.00 | 114.00 | 118.00 | 112.15 | 4,889,100 |
| 2025-09-12 | 115.00 | 116.00 | 114.00 | 114.00 | 108.35 | 640,200 |
| 2025-09-11 | 116.00 | 117.00 | 114.00 | 115.00 | 109.30 | 768,300 |
| 2025-09-10 | 114.00 | 117.00 | 114.00 | 115.00 | 109.30 | 443,200 |
| 2025-09-09 | 118.00 | 119.00 | 114.00 | 114.00 | 108.35 | 1,152,200 |
| 2025-09-08 | 118.00 | 121.00 | 116.00 | 117.00 | 111.20 | 3,689,600 |
| 2025-09-05 | 117.00 | 117.00 | 117.00 | 117.00 | 111.20 | 0 |
| 2025-09-04 | 118.00 | 119.00 | 115.00 | 117.00 | 111.20 | 1,164,800 |
| 2025-09-03 | 118.00 | 118.00 | 117.00 | 117.00 | 111.20 | 822,300 |
| 2025-09-02 | 117.00 | 118.00 | 117.00 | 118.00 | 112.15 | 534,900 |
| 2025-09-01 | 118.00 | 118.00 | 113.00 | 117.00 | 111.20 | 2,894,600 |
| 2025-08-29 | 121.00 | 122.00 | 118.00 | 118.00 | 112.15 | 1,742,300 |
| 2025-08-28 | 118.00 | 121.00 | 117.00 | 121.00 | 115.00 | 2,192,800 |
| 2025-08-27 | 119.00 | 119.00 | 117.00 | 117.00 | 111.20 | 562,400 |
| 2025-08-26 | 118.00 | 119.00 | 118.00 | 119.00 | 113.10 | 913,300 |
| 2025-08-25 | 118.00 | 118.00 | 116.00 | 117.00 | 111.20 | 1,832,200 |
| 2025-08-22 | 117.00 | 119.00 | 117.00 | 117.00 | 111.20 | 1,308,100 |
| 2025-08-21 | 118.00 | 118.00 | 116.00 | 116.00 | 110.25 | 1,474,900 |
| 2025-08-20 | 118.00 | 118.00 | 116.00 | 118.00 | 112.15 | 905,100 |
| 2025-08-19 | 118.00 | 118.00 | 117.00 | 118.00 | 112.15 | 583,700 |
| 2025-08-18 | 118.00 | 118.00 | 118.00 | 118.00 | 112.15 | 0 |
| 2025-08-15 | 117.00 | 118.00 | 117.00 | 118.00 | 112.15 | 745,500 |
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.