Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 88.000 | 88.000 | 82.000 | 85.000 | 85.000 | 3,062,000 |
| 2026-10-16 | 92.000 | 100.00 | 87.000 | 88.000 | 88.000 | 5,576,000 |
| 2026-10-15 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 1,568,700 |
| 2026-10-14 | 101.00 | 102.00 | 99.000 | 101.00 | 101.00 | 990,200 |
| 2026-10-13 | 102.00 | 103.00 | 99.000 | 101.00 | 101.00 | 1,126,500 |
| 2026-10-12 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,680,100 |
| 2026-10-09 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 798,900 |
| 2026-10-08 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | 1,879,100 |
| 2026-10-07 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 1,539,800 |
| 2026-10-06 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 2,201,600 |
| 2026-10-05 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1,137,900 |
| 2026-10-02 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | 2,291,000 |
| 2026-10-01 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 3,113,500 |
| 2026-09-30 | 102.00 | 108.00 | 101.00 | 107.00 | 107.00 | 3,166,500 |
| 2026-09-29 | 101.00 | 102.00 | 95.000 | 101.00 | 101.00 | 4,285,300 |
| 2026-09-28 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,537,800 |
| 2026-09-25 | 116.00 | 116.00 | 101.00 | 106.00 | 106.00 | 11,022,000 |
| 2026-09-24 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 4,765,300 |
| 2026-09-23 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,939,300 |
| 2026-09-22 | 115.00 | 119.00 | 112.00 | 112.00 | 112.00 | 24,690,000 |
| 2026-09-21 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 4,249,200 |
| 2026-09-18 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | 7,324,000 |
| 2026-09-17 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 14,798,900 |
| 2026-09-16 | 113.00 | 120.00 | 111.00 | 117.00 | 117.00 | 34,597,300 |
| 2026-09-15 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 4,225,100 |
| 2026-09-14 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 3,282,400 |
| 2026-09-11 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 6,090,200 |
| 2026-09-10 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | 8,877,400 |
| 2026-09-09 | 113.00 | 120.00 | 112.00 | 113.00 | 113.00 | 28,946,000 |
| 2026-09-08 | 112.00 | 118.00 | 110.00 | 113.00 | 113.00 | 22,531,500 |
| 2026-09-07 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 3,476,200 |
| 2026-09-04 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 4,708,700 |
| 2026-09-03 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | 5,232,200 |
| 2026-09-02 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 2,263,100 |
| 2026-09-01 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 4,458,900 |
| 2026-08-31 | 109.00 | 112.00 | 108.00 | 110.00 | 110.00 | 5,464,900 |
| 2026-08-28 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 4,328,300 |
| 2026-08-27 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 3,721,100 |
| 2026-08-26 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | 4,260,000 |
| 2026-08-25 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2026-08-24 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 3,069,900 |
| 2026-08-21 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | 4,013,000 |
| 2026-08-20 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 3,644,700 |
| 2026-08-19 | 111.00 | 112.00 | 104.00 | 105.00 | 105.00 | 12,072,300 |
| 2026-08-18 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 3,838,300 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2026-08-14 | 108.00 | 114.00 | 106.00 | 109.00 | 109.00 | 8,052,400 |
| 2026-08-13 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 2,530,200 |
| 2026-08-12 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 3,621,400 |
| 2026-08-11 | 110.00 | 111.00 | 105.00 | 107.00 | 107.00 | 7,189,800 |
| 2026-08-10 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 5,100,800 |
| 2026-08-07 | 112.00 | 116.00 | 110.00 | 111.00 | 111.00 | 10,056,200 |
| 2026-08-06 | 110.00 | 117.00 | 109.00 | 112.00 | 112.00 | 27,106,600 |
| 2026-08-05 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 6,666,600 |
| 2026-08-04 | 105.00 | 108.00 | 105.00 | 106.00 | 106.00 | 6,807,000 |
| 2026-08-03 | 105.00 | 109.00 | 103.00 | 105.00 | 105.00 | 9,867,200 |
| 2026-07-31 | 103.00 | 113.00 | 103.00 | 105.00 | 105.00 | 28,201,000 |
| 2026-07-30 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 2,116,200 |
| 2026-07-29 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 4,414,900 |
| 2026-07-28 | 104.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,455,900 |
Page 1 of 3 · 131 trading daysOlder →
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.