PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 132.00
-23.00 (-14.84%)
Apr 1, 2026, 4:12 PM WIB
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | - | - | 1,090,400 |
| Mar 30, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | -3.36% | 1,742,400 |
| Mar 27, 2026 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 1.71% | 2,967,600 |
| Mar 26, 2026 | 120.00 | 122.00 | 114.00 | 117.00 | 117.00 | -1.68% | 4,629,900 |
| Mar 25, 2026 | 117.00 | 121.00 | 114.00 | 119.00 | 119.00 | 2.59% | 2,500,600 |
| Mar 17, 2026 | 119.00 | 119.00 | 114.00 | 116.00 | 116.00 | -2.52% | 2,551,300 |
| Mar 16, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 119.00 | -3.25% | 2,338,100 |
| Mar 13, 2026 | 126.00 | 127.00 | 119.00 | 123.00 | 123.00 | -1.60% | 6,489,500 |
| Mar 12, 2026 | 125.00 | 129.00 | 124.00 | 125.00 | 125.00 | 0.81% | 6,583,300 |
| Mar 11, 2026 | 130.00 | 131.00 | 122.00 | 124.00 | 124.00 | -2.36% | 8,888,900 |
| Mar 10, 2026 | 139.00 | 146.00 | 126.00 | 127.00 | 127.00 | -6.62% | 30,693,000 |
| Mar 9, 2026 | 140.00 | 145.00 | 128.00 | 136.00 | 136.00 | -2.16% | 34,243,800 |
| Mar 6, 2026 | 142.00 | 144.00 | 138.00 | 139.00 | 139.00 | -2.11% | 2,537,700 |
| Mar 5, 2026 | 136.00 | 146.00 | 136.00 | 142.00 | 142.00 | 5.19% | 4,814,200 |
| Mar 4, 2026 | 149.00 | 150.00 | 132.00 | 135.00 | 135.00 | -9.40% | 6,076,400 |
| Mar 3, 2026 | 146.00 | 151.00 | 144.00 | 149.00 | 149.00 | 2.05% | 6,830,600 |
| Mar 2, 2026 | 141.00 | 149.00 | 141.00 | 146.00 | 146.00 | -1.35% | 9,277,500 |
| Feb 27, 2026 | 151.00 | 152.00 | 139.00 | 148.00 | 148.00 | -1.33% | 11,733,900 |
| 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 |