Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-05 | 105.00 | 106.00 | 105.00 | 106.00 | 94.576 | 469,500 |
| 2025-02-04 | 106.00 | 106.00 | 105.00 | 105.00 | 93.684 | 417,600 |
| 2025-02-03 | 108.00 | 108.00 | 105.00 | 106.00 | 94.576 | 1,933,600 |
| 2025-01-31 | 108.00 | 108.00 | 107.00 | 107.00 | 95.468 | 1,541,000 |
| 2025-01-30 | 116.00 | 116.00 | 107.00 | 108.00 | 96.360 | 17,888,400 |
| 2025-01-24 | 109.00 | 126.00 | 108.00 | 115.00 | 102.61 | 27,928,500 |
| 2025-01-23 | 108.00 | 110.00 | 108.00 | 109.00 | 97.253 | 2,536,300 |
| 2025-01-22 | 110.00 | 111.00 | 108.00 | 108.00 | 96.360 | 1,840,500 |
| 2025-01-21 | 110.00 | 110.00 | 108.00 | 110.00 | 98.145 | 1,540,100 |
| 2025-01-20 | 108.00 | 110.00 | 107.00 | 110.00 | 98.145 | 1,791,400 |
| 2025-01-17 | 109.00 | 109.00 | 107.00 | 109.00 | 97.253 | 1,455,700 |
| 2025-01-16 | 108.00 | 109.00 | 107.00 | 109.00 | 97.253 | 1,362,800 |
| 2025-01-15 | 106.00 | 108.00 | 106.00 | 108.00 | 96.360 | 884,700 |
| 2025-01-14 | 108.00 | 108.00 | 106.00 | 106.00 | 94.576 | 1,106,300 |
| 2025-01-13 | 108.00 | 108.00 | 107.00 | 108.00 | 96.360 | 1,381,800 |
| 2025-01-10 | 107.00 | 108.00 | 106.00 | 108.00 | 96.360 | 1,497,500 |
| 2025-01-09 | 108.00 | 109.00 | 107.00 | 107.00 | 95.468 | 913,600 |
| 2025-01-08 | 107.00 | 109.00 | 107.00 | 108.00 | 96.360 | 409,500 |
| 2025-01-07 | 108.00 | 108.00 | 106.00 | 108.00 | 96.360 | 467,100 |
| 2025-01-06 | 108.00 | 109.00 | 107.00 | 108.00 | 96.360 | 369,800 |
| 2025-01-03 | 108.00 | 109.00 | 107.00 | 108.00 | 96.360 | 416,000 |
| 2025-01-02 | 107.00 | 108.00 | 106.00 | 108.00 | 96.360 | 434,500 |
| 2024-12-30 | 108.00 | 109.00 | 107.00 | 107.00 | 95.468 | 1,180,500 |
| 2024-12-27 | 108.00 | 109.00 | 107.00 | 108.00 | 96.360 | 473,200 |
| 2024-12-24 | 108.00 | 108.00 | 106.00 | 108.00 | 96.360 | 830,700 |
| 2024-12-23 | 109.00 | 110.00 | 107.00 | 107.00 | 95.468 | 1,528,300 |
| 2024-12-20 | 109.00 | 110.00 | 107.00 | 109.00 | 97.253 | 3,885,100 |
| 2024-12-19 | 112.00 | 112.00 | 108.00 | 108.00 | 96.360 | 1,012,900 |
| 2024-12-18 | 115.00 | 115.00 | 110.00 | 112.00 | 99.929 | 9,504,300 |
| 2024-12-17 | 118.00 | 118.00 | 115.00 | 115.00 | 102.61 | 3,893,200 |
| 2024-12-16 | 119.00 | 119.00 | 117.00 | 117.00 | 104.39 | 3,749,500 |
| 2024-12-13 | 119.00 | 120.00 | 116.00 | 119.00 | 106.17 | 3,413,800 |
| 2024-12-12 | 121.00 | 121.00 | 118.00 | 119.00 | 106.17 | 4,037,200 |
| 2024-12-11 | 122.00 | 122.00 | 118.00 | 120.00 | 107.07 | 4,810,200 |
| 2024-12-10 | 123.00 | 123.00 | 119.00 | 122.00 | 108.85 | 6,203,300 |
| 2024-12-09 | 122.00 | 123.00 | 120.00 | 122.00 | 108.85 | 3,451,700 |
| 2024-12-06 | 121.00 | 122.00 | 119.00 | 121.00 | 107.96 | 3,961,600 |
| 2024-12-05 | 122.00 | 122.00 | 120.00 | 121.00 | 107.96 | 3,480,000 |
| 2024-12-04 | 121.00 | 122.00 | 120.00 | 122.00 | 108.85 | 164,900 |
| 2024-12-03 | 125.00 | 125.00 | 121.00 | 122.00 | 108.85 | 3,446,700 |
| 2024-12-02 | 123.00 | 125.00 | 119.00 | 125.00 | 111.53 | 8,380,400 |
| 2024-11-29 | 127.00 | 127.00 | 121.00 | 123.00 | 109.74 | 4,430,100 |
| 2024-11-28 | 130.00 | 130.00 | 125.00 | 127.00 | 113.31 | 1,790,000 |
| 2024-11-26 | 129.00 | 130.00 | 127.00 | 129.00 | 115.10 | 3,067,800 |
| 2024-11-25 | 132.00 | 132.00 | 128.00 | 129.00 | 115.10 | 3,392,400 |
| 2024-11-22 | 130.00 | 133.00 | 127.00 | 132.00 | 117.77 | 9,268,400 |
| 2024-11-21 | 133.00 | 133.00 | 129.00 | 130.00 | 115.99 | 5,130,100 |
| 2024-11-20 | 130.00 | 133.00 | 127.00 | 133.00 | 118.67 | 11,425,300 |
| 2024-11-19 | 130.00 | 130.00 | 127.00 | 130.00 | 115.99 | 3,111,100 |
| 2024-11-18 | 131.00 | 131.00 | 127.00 | 130.00 | 115.99 | 4,046,200 |
| 2024-11-15 | 133.00 | 134.00 | 129.00 | 131.00 | 116.88 | 10,503,500 |
| 2024-11-14 | 136.00 | 136.00 | 133.00 | 134.00 | 119.56 | 806,300 |
| 2024-11-13 | 135.00 | 136.00 | 133.00 | 136.00 | 121.34 | 3,749,800 |
| 2024-11-12 | 137.00 | 138.00 | 134.00 | 136.00 | 121.34 | 11,699,700 |
| 2024-11-11 | 133.00 | 137.00 | 131.00 | 137.00 | 122.23 | 12,382,000 |
| 2024-11-08 | 135.00 | 138.00 | 133.00 | 133.00 | 118.67 | 7,400,100 |
| 2024-11-07 | 137.00 | 137.00 | 134.00 | 136.00 | 121.34 | 1,768,700 |
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.