Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 118.00 | 118.00 | 117.00 | 117.00 | 111.20 | 311,400 |
| 2025-08-13 | 116.00 | 117.00 | 114.00 | 117.00 | 111.20 | 1,363,500 |
| 2025-08-12 | 120.00 | 120.00 | 110.00 | 116.00 | 110.25 | 5,103,500 |
| 2025-08-11 | 122.00 | 122.00 | 120.00 | 120.00 | 114.05 | 632,800 |
| 2025-08-08 | 121.00 | 123.00 | 120.00 | 121.00 | 115.00 | 1,645,800 |
| 2025-08-07 | 122.00 | 124.00 | 121.00 | 121.00 | 115.00 | 2,131,400 |
| 2025-08-06 | 118.00 | 122.00 | 118.00 | 121.00 | 115.00 | 3,134,000 |
| 2025-08-05 | 121.00 | 121.00 | 117.00 | 118.00 | 112.15 | 2,807,400 |
| 2025-08-04 | 118.00 | 120.00 | 118.00 | 120.00 | 114.05 | 3,445,300 |
| 2025-08-01 | 119.00 | 121.00 | 117.00 | 118.00 | 112.15 | 3,882,600 |
| 2025-07-31 | 111.00 | 122.00 | 111.00 | 118.00 | 112.15 | 9,144,700 |
| 2025-07-30 | 110.00 | 111.00 | 109.00 | 110.00 | 104.55 | 280,900 |
| 2025-07-29 | 109.00 | 110.00 | 108.00 | 109.00 | 103.60 | 360,500 |
| 2025-07-28 | 111.00 | 112.00 | 106.00 | 109.00 | 103.60 | 1,471,300 |
| 2025-07-25 | 116.00 | 116.00 | 110.00 | 111.00 | 105.50 | 2,281,500 |
| 2025-07-24 | 115.00 | 116.00 | 113.00 | 115.00 | 109.30 | 1,200,500 |
| 2025-07-23 | 118.00 | 118.00 | 115.00 | 115.00 | 109.30 | 1,545,900 |
| 2025-07-22 | 116.00 | 118.00 | 116.00 | 118.00 | 112.15 | 2,479,400 |
| 2025-07-21 | 118.00 | 118.00 | 115.00 | 116.00 | 110.25 | 1,998,200 |
| 2025-07-18 | 117.00 | 117.00 | 116.00 | 117.00 | 111.20 | 800,400 |
| 2025-07-17 | 114.00 | 118.00 | 114.00 | 116.00 | 110.25 | 3,507,200 |
| 2025-07-16 | 111.00 | 115.00 | 109.00 | 114.00 | 108.35 | 3,716,600 |
| 2025-07-15 | 115.00 | 115.00 | 110.00 | 111.00 | 105.50 | 3,325,400 |
| 2025-07-14 | 120.00 | 120.00 | 112.00 | 114.00 | 108.35 | 4,283,200 |
| 2025-07-11 | 117.00 | 125.00 | 117.00 | 120.00 | 114.05 | 6,221,400 |
| 2025-07-10 | 116.00 | 118.00 | 115.00 | 117.00 | 111.20 | 2,045,400 |
| 2025-07-09 | 112.00 | 116.00 | 111.00 | 115.00 | 109.30 | 4,744,300 |
| 2025-07-08 | 108.00 | 114.00 | 108.00 | 112.00 | 106.45 | 5,352,100 |
| 2025-07-07 | 107.00 | 111.00 | 106.00 | 108.00 | 102.64 | 4,177,600 |
| 2025-07-04 | 106.00 | 107.00 | 103.00 | 107.00 | 101.69 | 2,546,400 |
| 2025-07-03 | 103.00 | 105.00 | 102.00 | 105.00 | 99.793 | 4,028,600 |
| 2025-07-02 | 101.00 | 103.00 | 100.00 | 103.00 | 97.893 | 1,565,200 |
| 2025-07-01 | 102.00 | 103.00 | 100.00 | 100.00 | 95.041 | 1,233,000 |
| 2025-06-30 | 100.00 | 101.00 | 100.00 | 101.00 | 95.992 | 257,300 |
| 2025-06-26 | 100.00 | 100.00 | 99.000 | 99.000 | 94.091 | 922,700 |
| 2025-06-25 | 101.00 | 101.00 | 99.000 | 99.000 | 94.091 | 1,221,300 |
| 2025-06-24 | 99.000 | 102.00 | 99.000 | 101.00 | 95.992 | 864,300 |
| 2025-06-23 | 101.00 | 101.00 | 98.000 | 98.000 | 93.141 | 1,051,100 |
| 2025-06-20 | 103.00 | 103.00 | 100.00 | 101.00 | 95.992 | 588,500 |
| 2025-06-19 | 105.00 | 106.00 | 102.00 | 103.00 | 97.893 | 2,033,800 |
| 2025-06-18 | 103.00 | 105.00 | 102.00 | 105.00 | 99.793 | 2,400,500 |
| 2025-06-17 | 100.00 | 103.00 | 100.00 | 103.00 | 97.893 | 2,381,200 |
| 2025-06-16 | 101.00 | 102.00 | 100.00 | 100.00 | 95.041 | 428,400 |
| 2025-06-13 | 102.00 | 105.00 | 101.00 | 101.00 | 95.992 | 2,194,300 |
| 2025-06-12 | 100.00 | 103.00 | 99.000 | 102.00 | 96.942 | 3,259,200 |
| 2025-06-11 | 100.00 | 101.00 | 99.000 | 99.000 | 94.091 | 374,700 |
| 2025-06-10 | 100.00 | 100.00 | 99.000 | 100.00 | 95.041 | 102,900 |
| 2025-06-05 | 99.000 | 100.00 | 99.000 | 99.000 | 94.091 | 577,800 |
| 2025-06-04 | 100.00 | 101.00 | 98.000 | 99.000 | 94.091 | 1,471,400 |
| 2025-06-03 | 100.00 | 100.00 | 98.000 | 100.00 | 95.041 | 1,286,400 |
| 2025-06-02 | 101.00 | 102.00 | 99.000 | 100.00 | 95.041 | 1,462,000 |
| 2025-05-28 | 103.00 | 103.00 | 100.00 | 101.00 | 95.992 | 511,500 |
| 2025-05-27 | 102.00 | 103.00 | 101.00 | 102.00 | 96.942 | 1,094,900 |
| 2025-05-26 | 101.00 | 104.00 | 100.00 | 101.00 | 95.992 | 1,283,700 |
| 2025-05-23 | 100.00 | 101.00 | 100.00 | 100.00 | 95.041 | 372,800 |
| 2025-05-22 | 101.00 | 101.00 | 99.000 | 99.000 | 94.091 | 1,096,300 |
| 2025-05-21 | 102.00 | 103.00 | 101.00 | 101.00 | 95.992 | 775,200 |
| 2025-05-20 | 102.00 | 103.00 | 101.00 | 102.00 | 96.942 | 343,600 |
| 2025-05-19 | 102.00 | 103.00 | 101.00 | 102.00 | 96.942 | 420,400 |
| 2025-05-16 | 103.00 | 104.00 | 101.00 | 102.00 | 96.942 | 714,400 |
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.