Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 99.000 | 103.00 | 98.000 | 103.00 | 97.893 | 3,923,700 |
| 2025-05-14 | 102.00 | 102.00 | 97.000 | 98.000 | 93.141 | 6,456,500 |
| 2025-05-09 | 105.00 | 106.00 | 103.00 | 105.00 | 93.684 | 1,783,400 |
| 2025-05-08 | 105.00 | 113.00 | 104.00 | 104.00 | 92.791 | 10,379,200 |
| 2025-05-07 | 104.00 | 106.00 | 103.00 | 104.00 | 92.791 | 2,079,300 |
| 2025-05-06 | 104.00 | 105.00 | 103.00 | 104.00 | 92.791 | 2,963,700 |
| 2025-05-05 | 101.00 | 104.00 | 100.00 | 104.00 | 92.791 | 1,362,100 |
| 2025-05-02 | 103.00 | 104.00 | 100.00 | 100.00 | 89.223 | 2,581,000 |
| 2025-04-30 | 107.00 | 110.00 | 101.00 | 103.00 | 91.899 | 4,747,400 |
| 2025-04-29 | 106.00 | 112.00 | 106.00 | 107.00 | 95.468 | 3,370,400 |
| 2025-04-28 | 104.00 | 107.00 | 104.00 | 105.00 | 93.684 | 2,748,800 |
| 2025-04-25 | 99.000 | 108.00 | 99.000 | 103.00 | 91.899 | 5,586,000 |
| 2025-04-24 | 100.00 | 101.00 | 99.000 | 99.000 | 88.330 | 589,000 |
| 2025-04-23 | 100.00 | 100.00 | 98.000 | 100.00 | 89.223 | 1,964,800 |
| 2025-04-22 | 100.00 | 100.00 | 99.000 | 99.000 | 88.330 | 784,700 |
| 2025-04-21 | 100.00 | 100.00 | 96.000 | 99.000 | 88.330 | 2,724,300 |
| 2025-04-17 | 101.00 | 101.00 | 98.000 | 100.00 | 89.223 | 884,500 |
| 2025-04-16 | 96.000 | 102.00 | 96.000 | 100.00 | 89.223 | 3,183,500 |
| 2025-04-15 | 94.000 | 99.000 | 94.000 | 96.000 | 85.654 | 1,654,200 |
| 2025-04-14 | 90.000 | 95.000 | 89.000 | 94.000 | 83.869 | 1,798,200 |
| 2025-04-11 | 90.000 | 91.000 | 88.000 | 89.000 | 79.408 | 1,088,900 |
| 2025-04-10 | 90.000 | 91.000 | 88.000 | 90.000 | 80.300 | 1,472,800 |
| 2025-04-09 | 89.000 | 89.000 | 87.000 | 87.000 | 77.624 | 2,882,900 |
| 2025-04-08 | 96.000 | 96.000 | 86.000 | 89.000 | 79.408 | 2,638,200 |
| 2025-03-27 | 98.000 | 100.00 | 97.000 | 97.000 | 86.546 | 1,068,200 |
| 2025-03-26 | 96.000 | 100.00 | 96.000 | 98.000 | 87.438 | 1,447,100 |
| 2025-03-25 | 98.000 | 98.000 | 95.000 | 95.000 | 84.761 | 1,454,600 |
| 2025-03-24 | 97.000 | 99.000 | 95.000 | 97.000 | 86.546 | 2,069,500 |
| 2025-03-21 | 103.00 | 104.00 | 98.000 | 98.000 | 87.438 | 2,213,100 |
| 2025-03-20 | 102.00 | 104.00 | 102.00 | 103.00 | 91.899 | 594,900 |
| 2025-03-19 | 107.00 | 108.00 | 101.00 | 102.00 | 91.007 | 1,899,700 |
| 2025-03-18 | 117.00 | 118.00 | 97.000 | 107.00 | 95.468 | 9,579,700 |
| 2025-03-17 | 114.00 | 123.00 | 114.00 | 116.00 | 103.50 | 7,880,500 |
| 2025-03-14 | 110.00 | 139.00 | 110.00 | 114.00 | 101.71 | 39,421,900 |
| 2025-03-13 | 100.00 | 115.00 | 99.000 | 109.00 | 97.253 | 10,385,400 |
| 2025-03-12 | 100.00 | 101.00 | 99.000 | 100.00 | 89.223 | 780,200 |
| 2025-03-11 | 99.000 | 100.00 | 98.000 | 100.00 | 89.223 | 755,300 |
| 2025-03-10 | 99.000 | 99.000 | 98.000 | 99.000 | 88.330 | 592,100 |
| 2025-03-07 | 99.000 | 100.00 | 97.000 | 99.000 | 88.330 | 962,500 |
| 2025-03-06 | 97.000 | 99.000 | 96.000 | 99.000 | 88.330 | 1,279,800 |
| 2025-03-05 | 97.000 | 98.000 | 96.000 | 96.000 | 85.654 | 1,446,200 |
| 2025-03-04 | 98.000 | 99.000 | 96.000 | 96.000 | 85.654 | 1,097,600 |
| 2025-03-03 | 96.000 | 98.000 | 96.000 | 97.000 | 86.546 | 826,100 |
| 2025-02-28 | 98.000 | 99.000 | 96.000 | 97.000 | 86.546 | 1,608,400 |
| 2025-02-27 | 100.00 | 100.00 | 98.000 | 98.000 | 87.438 | 1,118,000 |
| 2025-02-26 | 100.00 | 101.00 | 99.000 | 99.000 | 88.330 | 1,888,900 |
| 2025-02-25 | 102.00 | 103.00 | 101.00 | 101.00 | 90.115 | 3,378,700 |
| 2025-02-24 | 101.00 | 102.00 | 100.00 | 102.00 | 91.007 | 908,000 |
| 2025-02-21 | 103.00 | 103.00 | 100.00 | 101.00 | 90.115 | 1,536,800 |
| 2025-02-20 | 104.00 | 105.00 | 102.00 | 102.00 | 91.007 | 2,149,700 |
| 2025-02-19 | 102.00 | 105.00 | 102.00 | 103.00 | 91.899 | 1,403,400 |
| 2025-02-18 | 102.00 | 103.00 | 100.00 | 102.00 | 91.007 | 1,854,200 |
| 2025-02-17 | 100.00 | 102.00 | 100.00 | 102.00 | 91.007 | 1,346,100 |
| 2025-02-14 | 101.00 | 102.00 | 100.00 | 102.00 | 91.007 | 1,445,000 |
| 2025-02-13 | 101.00 | 102.00 | 100.00 | 100.00 | 89.223 | 1,079,400 |
| 2025-02-12 | 101.00 | 102.00 | 100.00 | 100.00 | 89.223 | 1,230,400 |
| 2025-02-11 | 101.00 | 101.00 | 99.000 | 101.00 | 90.115 | 545,400 |
| 2025-02-10 | 103.00 | 103.00 | 100.00 | 101.00 | 90.115 | 1,472,400 |
| 2025-02-07 | 104.00 | 104.00 | 101.00 | 102.00 | 91.007 | 1,564,300 |
| 2025-02-06 | 106.00 | 106.00 | 103.00 | 103.00 | 91.899 | 1,235,300 |
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.