Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 147.00 | 147.00 | 135.00 | 135.00 | 120.45 | 15,054,900 |
| 2024-10-31 | 150.00 | 150.00 | 143.00 | 147.00 | 131.16 | 19,903,600 |
| 2024-10-30 | 158.00 | 159.00 | 146.00 | 151.00 | 134.73 | 17,441,100 |
| 2024-10-29 | 159.00 | 160.00 | 155.00 | 158.00 | 140.97 | 22,118,400 |
| 2024-10-28 | 159.00 | 159.00 | 155.00 | 159.00 | 141.86 | 5,740,100 |
| 2024-10-25 | 160.00 | 160.00 | 157.00 | 159.00 | 141.86 | 2,836,700 |
| 2024-10-24 | 160.00 | 160.00 | 158.00 | 160.00 | 142.76 | 4,160,700 |
| 2024-10-23 | 160.00 | 161.00 | 158.00 | 160.00 | 142.76 | 10,946,200 |
| 2024-10-22 | 163.00 | 163.00 | 155.00 | 160.00 | 142.76 | 12,833,900 |
| 2024-10-21 | 153.00 | 157.00 | 151.00 | 157.00 | 140.08 | 20,757,100 |
| 2024-10-18 | 152.00 | 153.00 | 150.00 | 153.00 | 136.51 | 9,644,300 |
| 2024-10-17 | 150.00 | 152.00 | 148.00 | 152.00 | 135.62 | 14,198,800 |
| 2024-10-16 | 146.00 | 150.00 | 146.00 | 150.00 | 133.83 | 13,669,100 |
| 2024-10-15 | 146.00 | 148.00 | 146.00 | 148.00 | 132.05 | 2,990,600 |
| 2024-10-14 | 147.00 | 149.00 | 146.00 | 147.00 | 131.16 | 7,167,700 |
| 2024-10-11 | 148.00 | 149.00 | 147.00 | 148.00 | 132.05 | 3,473,200 |
| 2024-10-10 | 149.00 | 150.00 | 147.00 | 149.00 | 132.94 | 5,576,500 |
| 2024-10-09 | 146.00 | 150.00 | 146.00 | 149.00 | 132.94 | 15,655,100 |
| 2024-10-08 | 147.00 | 148.00 | 138.00 | 148.00 | 132.05 | 31,664,600 |
| 2024-10-07 | 146.00 | 148.00 | 144.00 | 147.00 | 131.16 | 12,144,700 |
| 2024-10-04 | 148.00 | 149.00 | 145.00 | 146.00 | 130.26 | 17,977,100 |
| 2024-10-03 | 148.00 | 150.00 | 145.00 | 148.00 | 132.05 | 16,214,300 |
| 2024-10-02 | 146.00 | 149.00 | 144.00 | 148.00 | 132.05 | 15,804,700 |
| 2024-10-01 | 144.00 | 147.00 | 142.00 | 146.00 | 130.26 | 10,048,100 |
| 2024-09-30 | 143.00 | 145.00 | 140.00 | 144.00 | 128.48 | 16,325,400 |
| 2024-09-27 | 145.00 | 145.00 | 142.00 | 144.00 | 128.48 | 5,594,100 |
| 2024-09-26 | 146.00 | 148.00 | 142.00 | 145.00 | 129.37 | 21,904,600 |
| 2024-09-25 | 139.00 | 146.00 | 137.00 | 146.00 | 130.26 | 29,725,200 |
| 2024-09-24 | 137.00 | 140.00 | 135.00 | 139.00 | 124.02 | 24,679,400 |
| 2024-09-23 | 134.00 | 138.00 | 133.00 | 137.00 | 122.23 | 33,856,800 |
| 2024-09-20 | 133.00 | 136.00 | 130.00 | 134.00 | 119.56 | 15,670,000 |
| 2024-09-19 | 130.00 | 133.00 | 128.00 | 133.00 | 118.67 | 12,076,800 |
| 2024-09-18 | 131.00 | 132.00 | 128.00 | 130.00 | 115.99 | 7,616,200 |
| 2024-09-17 | 131.00 | 131.00 | 128.00 | 131.00 | 116.88 | 9,315,100 |
| 2024-09-13 | 132.00 | 134.00 | 128.00 | 131.00 | 116.88 | 24,426,200 |
| 2024-09-12 | 128.00 | 132.00 | 125.00 | 132.00 | 117.77 | 31,253,800 |
| 2024-09-11 | 124.00 | 128.00 | 123.00 | 127.00 | 113.31 | 28,687,200 |
| 2024-09-10 | 127.00 | 127.00 | 124.00 | 124.00 | 110.64 | 5,625,900 |
| 2024-09-09 | 127.00 | 128.00 | 125.00 | 127.00 | 113.31 | 10,872,700 |
| 2024-09-06 | 125.00 | 128.00 | 123.00 | 127.00 | 113.31 | 11,726,200 |
| 2024-09-05 | 124.00 | 126.00 | 123.00 | 125.00 | 111.53 | 9,404,800 |
| 2024-09-04 | 128.00 | 129.00 | 124.00 | 124.00 | 110.64 | 10,415,500 |
| 2024-09-03 | 125.00 | 129.00 | 123.00 | 128.00 | 114.20 | 31,708,700 |
| 2024-09-02 | 123.00 | 125.00 | 121.00 | 125.00 | 111.53 | 19,610,000 |
| 2024-08-30 | 123.00 | 124.00 | 120.00 | 123.00 | 109.74 | 11,339,700 |
| 2024-08-29 | 121.00 | 124.00 | 119.00 | 122.00 | 108.85 | 25,783,300 |
| 2024-08-28 | 121.00 | 125.00 | 119.00 | 121.00 | 107.96 | 26,587,200 |
| 2024-08-27 | 118.00 | 124.00 | 117.00 | 121.00 | 107.96 | 28,521,800 |
| 2024-08-26 | 117.00 | 121.00 | 116.00 | 118.00 | 105.28 | 20,747,600 |
| 2024-08-23 | 118.00 | 118.00 | 115.00 | 117.00 | 104.39 | 3,660,300 |
| 2024-08-22 | 115.00 | 121.00 | 114.00 | 117.00 | 104.39 | 12,886,800 |
| 2024-08-21 | 117.00 | 117.00 | 114.00 | 115.00 | 102.61 | 2,264,700 |
| 2024-08-20 | 114.00 | 116.00 | 113.00 | 116.00 | 103.50 | 3,837,500 |
| 2024-08-19 | 114.00 | 114.00 | 112.00 | 113.00 | 100.82 | 1,210,900 |
| 2024-08-16 | 114.00 | 115.00 | 113.00 | 113.00 | 100.82 | 2,046,700 |
| 2024-08-15 | 113.00 | 115.00 | 112.00 | 114.00 | 101.71 | 4,556,700 |
| 2024-08-14 | 110.00 | 114.00 | 109.00 | 112.00 | 99.929 | 3,711,600 |
| 2024-08-13 | 113.00 | 113.00 | 111.00 | 111.00 | 99.037 | 1,107,500 |
| 2024-08-12 | 113.00 | 113.00 | 112.00 | 112.00 | 99.929 | 592,700 |
| 2024-08-09 | 113.00 | 114.00 | 112.00 | 112.00 | 99.929 | 935,800 |
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.