PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 148.00
-2.00 (-1.33%)
At close: Feb 27, 2026
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 151.00 | 152.00 | 139.00 | 149.00 | - | -0.67% | 11,323,800 |
| Feb 26, 2026 | 149.00 | 162.00 | 148.00 | 150.00 | 150.00 | 0.67% | 65,933,900 |
| Feb 25, 2026 | 147.00 | 153.00 | 145.00 | 149.00 | 149.00 | 1.36% | 13,562,000 |
| Feb 24, 2026 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -1.34% | 4,871,600 |
| Feb 23, 2026 | 145.00 | 151.00 | 145.00 | 149.00 | 149.00 | 2.76% | 6,774,800 |
| Feb 20, 2026 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 5,407,300 |
| Feb 19, 2026 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | - | 9,913,300 |
| Feb 18, 2026 | 146.00 | 152.00 | 146.00 | 148.00 | 148.00 | 2.07% | 15,220,100 |
| Feb 13, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.68% | 9,237,900 |
| Feb 12, 2026 | 153.00 | 156.00 | 147.00 | 149.00 | 149.00 | -1.97% | 30,791,100 |
| Feb 11, 2026 | 158.00 | 187.00 | 147.00 | 152.00 | 152.00 | -1.94% | 361,669,700 |
| Feb 10, 2026 | 135.00 | 155.00 | 134.00 | 155.00 | 155.00 | 14.81% | 44,212,300 |
| Feb 9, 2026 | 130.00 | 139.00 | 128.00 | 135.00 | 135.00 | 3.05% | 13,989,200 |
| Feb 6, 2026 | 132.00 | 166.00 | 131.00 | 131.00 | 131.00 | -3.68% | 226,276,000 |
| Feb 5, 2026 | 128.00 | 147.00 | 126.00 | 136.00 | 136.00 | 7.09% | 129,924,100 |
| Feb 4, 2026 | 125.00 | 133.00 | 123.00 | 127.00 | 127.00 | - | 6,697,000 |
| Feb 3, 2026 | 121.00 | 129.00 | 121.00 | 127.00 | 127.00 | 4.96% | 7,123,300 |
| Feb 2, 2026 | 135.00 | 151.00 | 119.00 | 121.00 | 121.00 | -8.33% | 60,556,000 |
| Jan 30, 2026 | 122.00 | 141.00 | 122.00 | 132.00 | 132.00 | 7.32% | 12,192,700 |
| Jan 29, 2026 | 127.00 | 127.00 | 109.00 | 123.00 | 123.00 | -3.91% | 11,425,200 |
| Jan 28, 2026 | 149.00 | 149.00 | 126.00 | 128.00 | 128.00 | -13.51% | 25,243,000 |
| Jan 27, 2026 | 145.00 | 186.00 | 144.00 | 148.00 | 148.00 | 3.50% | 409,951,400 |
| Jan 26, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -0.69% | 4,065,600 |
| Jan 23, 2026 | 146.00 | 150.00 | 142.00 | 144.00 | 144.00 | -0.69% | 6,774,100 |
| Jan 22, 2026 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | - | 7,768,200 |
| Jan 21, 2026 | 149.00 | 150.00 | 142.00 | 145.00 | 145.00 | -2.68% | 10,101,200 |
| Jan 20, 2026 | 147.00 | 155.00 | 144.00 | 149.00 | 149.00 | 2.05% | 31,207,000 |
| Jan 19, 2026 | 147.00 | 149.00 | 142.00 | 146.00 | 146.00 | -0.68% | 10,936,200 |
| Jan 15, 2026 | 152.00 | 154.00 | 146.00 | 147.00 | 147.00 | -3.29% | 19,259,700 |
| Jan 14, 2026 | 175.00 | 175.00 | 149.00 | 152.00 | 152.00 | -13.14% | 79,924,000 |
| Jan 13, 2026 | 148.00 | 177.00 | 144.00 | 175.00 | 175.00 | 18.24% | 399,759,400 |
| Jan 12, 2026 | 134.00 | 151.00 | 133.00 | 148.00 | 148.00 | 11.28% | 42,553,300 |
| Jan 9, 2026 | 136.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 7,253,700 |
| Jan 8, 2026 | 141.00 | 145.00 | 136.00 | 136.00 | 136.00 | -2.16% | 19,884,800 |
| Jan 7, 2026 | 137.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.21% | 4,943,400 |
| Jan 6, 2026 | 135.00 | 140.00 | 134.00 | 136.00 | 136.00 | 1.49% | 7,177,500 |
| Jan 5, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 5,550,900 |
| Jan 2, 2026 | 133.00 | 138.00 | 130.00 | 136.00 | 136.00 | 0.74% | 7,852,600 |
| Dec 30, 2025 | 139.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 5,201,000 |
| Dec 29, 2025 | 135.00 | 140.00 | 132.00 | 138.00 | 138.00 | 2.22% | 9,348,700 |
| Dec 24, 2025 | 138.00 | 140.00 | 130.00 | 135.00 | 135.00 | -1.46% | 12,823,400 |
| Dec 23, 2025 | 153.00 | 153.00 | 133.00 | 137.00 | 137.00 | -10.46% | 35,736,800 |
| Dec 22, 2025 | 133.00 | 165.00 | 124.00 | 153.00 | 153.00 | 15.91% | 298,846,600 |
| Dec 19, 2025 | 133.00 | 137.00 | 130.00 | 132.00 | 132.00 | -0.75% | 6,859,100 |
| Dec 18, 2025 | 140.00 | 141.00 | 130.00 | 133.00 | 133.00 | -4.32% | 17,195,200 |
| Dec 17, 2025 | 123.00 | 157.00 | 121.00 | 139.00 | 139.00 | 13.01% | 199,189,100 |
| Dec 16, 2025 | 118.00 | 141.00 | 118.00 | 123.00 | 123.00 | 3.36% | 137,150,600 |
| Dec 15, 2025 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | -0.83% | 4,685,700 |
| Dec 12, 2025 | 124.00 | 125.00 | 119.00 | 120.00 | 120.00 | -2.44% | 6,076,300 |
| Dec 11, 2025 | 130.00 | 130.00 | 122.00 | 123.00 | 123.00 | -4.65% | 18,098,200 |