PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 121.00
+1.00 (0.83%)
Aug 29, 2025, 9:50 AM WIB
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | - | 0.85% | 563,200 |
| Aug 27, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 512,400 |
| Aug 26, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | 913,300 |
| Aug 25, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | - | 1,834,200 |
| Aug 22, 2025 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | 1,308,100 |
| Aug 21, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,474,900 |
| Aug 20, 2025 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | 920,600 |
| Aug 19, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | 583,700 |
| Aug 15, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 758,300 |
| Aug 14, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 311,400 |
| Aug 13, 2025 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 1,363,500 |
| Aug 12, 2025 | 120.00 | 120.00 | 110.00 | 116.00 | 116.00 | -3.33% | 5,103,500 |
| Aug 11, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 632,800 |
| Aug 8, 2025 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 1,645,800 |
| Aug 7, 2025 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | - | 2,131,400 |
| Aug 6, 2025 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 3,134,000 |
| Aug 5, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | -1.67% | 2,807,400 |
| Aug 4, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 3,445,300 |
| Aug 1, 2025 | 119.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 3,882,600 |
| Jul 31, 2025 | 111.00 | 122.00 | 111.00 | 118.00 | 118.00 | 7.27% | 9,144,700 |
| Jul 30, 2025 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 0.92% | 289,500 |
| Jul 29, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 360,500 |
| Jul 28, 2025 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | -1.80% | 1,471,300 |
| Jul 25, 2025 | 116.00 | 116.00 | 110.00 | 111.00 | 111.00 | -3.48% | 2,281,500 |
| Jul 24, 2025 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,200,500 |
| Jul 23, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 1,545,900 |
| Jul 22, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 2,479,400 |
| Jul 21, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 2,154,500 |
| Jul 18, 2025 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 800,400 |
| Jul 17, 2025 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 1.75% | 3,507,200 |
| Jul 16, 2025 | 111.00 | 115.00 | 109.00 | 114.00 | 114.00 | 2.70% | 3,716,600 |
| Jul 15, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | -2.63% | 3,405,400 |
| Jul 14, 2025 | 120.00 | 120.00 | 112.00 | 114.00 | 114.00 | -5.00% | 4,283,200 |
| Jul 11, 2025 | 117.00 | 125.00 | 117.00 | 120.00 | 120.00 | 2.56% | 6,221,400 |
| Jul 10, 2025 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 2,045,400 |
| Jul 9, 2025 | 112.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2.68% | 4,744,300 |
| Jul 8, 2025 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 3.70% | 5,352,100 |
| Jul 7, 2025 | 107.00 | 111.00 | 106.00 | 108.00 | 108.00 | 0.93% | 4,177,600 |
| Jul 4, 2025 | 106.00 | 107.00 | 103.00 | 107.00 | 107.00 | 1.90% | 2,546,400 |
| Jul 3, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 4,028,600 |
| Jul 2, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 1,565,200 |
| Jul 1, 2025 | 102.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,233,000 |
| Jun 30, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.02% | 257,300 |
| Jun 26, 2025 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | 922,700 |
| Jun 25, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 1,221,300 |
| Jun 24, 2025 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 3.06% | 864,300 |
| Jun 23, 2025 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 1,051,100 |
| Jun 20, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 595,500 |
| Jun 19, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 2,033,800 |
| Jun 18, 2025 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 2,400,500 |