Weha Transportasi Indonesia TBK historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	182.28	185.10	179.47	183.22	154.72	6,528,457
2022-02-07	179.47	186.04	177.59	182.28	153.93	14,262,416
2022-02-04	177.59	181.34	175.71	179.47	151.55	5,629,467
2022-02-03	173.83	180.41	173.83	179.47	151.55	6,013,350
2022-02-02	174.77	180.41	172.89	176.65	149.17	3,499,965
2022-01-31	169.13	180.41	168.19	172.89	145.99	12,755,726
2022-01-28	183.22	183.22	169.13	169.13	142.82	7,292,711
2022-01-27	181.34	186.98	171.95	175.71	148.37	6,290,805
2022-01-26	180.41	189.80	171.95	181.34	153.13	7,124,130
2022-01-25	195.44	197.32	182.28	182.28	153.93	15,767,403
2022-01-24	199.20	199.20	191.68	195.44	165.03	7,321,340
2022-01-21	197.32	204.83	195.44	197.32	166.62	12,525,630
2022-01-20	201.08	202.96	195.44	197.32	166.62	8,036,956
2022-01-19	199.20	210.47	195.44	201.08	169.79	31,939,336
2022-01-18	199.20	206.71	193.56	197.32	166.62	22,126,429
2022-01-17	193.56	204.83	187.92	197.32	166.62	29,674,778
2022-01-14	199.20	201.08	191.68	191.68	161.86	6,532,501
2022-01-13	195.44	202.96	193.56	197.32	166.62	7,261,102
2022-01-12	193.56	214.23	187.92	193.56	163.45	39,209,379
2022-01-11	208.59	208.59	193.56	193.56	163.45	16,088,600
2022-01-10	178.53	214.23	178.53	206.71	174.55	103,754,500
2022-01-07	184.16	185.10	178.53	178.53	150.75	4,533,586
2022-01-06	181.34	186.98	176.65	184.16	155.51	15,396,717
2022-01-05	189.80	191.68	181.34	181.34	153.13	12,441,340
2022-01-04	204.83	206.71	189.80	189.80	160.27	24,146,417
2022-01-03	201.08	210.47	195.44	202.96	171.38	41,811,205
2021-12-30	195.44	204.83	191.68	199.20	168.21	31,712,859
2021-12-29	191.68	195.44	180.41	193.56	163.45	23,270,734
2021-12-28	201.08	204.83	191.68	191.68	161.86	10,879,308
2021-12-27	201.08	206.71	199.20	201.08	169.79	9,355,164
2021-12-24	199.20	210.47	191.68	199.20	168.21	36,119,478
2021-12-23	212.35	216.11	199.20	199.20	168.21	22,510,205
2021-12-22	221.75	231.14	208.59	212.35	179.32	99,284,663
2021-12-21	202.96	219.87	199.20	219.87	185.66	78,253,051
2021-12-20	206.71	216.11	195.44	201.08	169.79	32,970,829
2021-12-17	199.20	210.47	197.32	206.71	174.55	38,412,026
2021-12-16	199.20	208.59	191.68	199.20	168.21	29,474,589
2021-12-15	206.71	227.39	193.56	199.20	168.21	113,646,802
2021-12-14	177.59	217.99	177.59	206.71	174.55	165,831,041
2021-12-13	177.59	181.34	176.65	177.59	149.96	4,589,034
2021-12-10	179.47	183.22	174.77	176.65	149.17	5,699,921
2021-12-09	186.98	189.80	178.53	179.47	151.55	31,062,057
2021-12-08	177.59	187.92	171.01	186.98	157.89	25,618,518
2021-12-07	175.71	184.16	169.13	175.71	148.37	12,954,958
2021-12-06	184.16	186.98	174.77	175.71	148.37	5,883,083
2021-12-03	186.98	193.56	182.28	184.16	155.51	13,851,288
2021-12-02	179.47	191.68	175.71	186.98	157.89	46,622,034
2021-12-01	159.73	182.28	158.79	176.65	149.17	31,484,999
2021-11-30	152.22	173.83	152.22	159.73	134.88	6,522,391
2021-11-29	164.43	167.25	158.79	160.67	135.68	5,035,922
2021-11-26	170.07	177.59	164.43	164.43	138.85	12,023,826
2021-11-25	177.59	180.41	169.13	170.07	143.61	4,358,087
2021-11-24	182.28	184.16	175.71	177.59	149.96	3,755,177
2021-11-23	184.16	189.80	182.28	182.28	153.93	5,502,818
2021-11-22	189.80	193.56	184.16	184.16	155.51	5,913,202
2021-11-19	182.28	195.44	181.34	186.98	157.89	20,118,254
2021-11-18	182.28	191.68	174.77	181.34	153.13	26,533,898
2021-11-17	195.44	199.20	183.22	183.22	154.72	11,446,565
2021-11-16	197.32	204.83	193.56	195.44	165.03	11,492,009
2021-11-15	201.08	202.96	195.44	197.32	166.62	7,006,635

← NewerPage 20 of 21 · 1,221 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.