Weha Transportasi Indonesia TBK historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 94.000 | 99.000 | 92.000 | 96.000 | 96.000 | 1,703,400 |
| 2026-10-21 | 92.000 | 95.000 | 90.000 | 94.000 | 94.000 | 898,900 |
| 2026-10-20 | 82.000 | 95.000 | 82.000 | 92.000 | 92.000 | 2,076,400 |
| 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 |
Page 1 of 1 · 23 trading days
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.