PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 128.00
-1.00 (-0.78%)
Apr 30, 2026, 9:29 AM WIB
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 126.00 | 134.00 | 124.00 | 129.00 | 129.00 | 3.20% | 6,599,600 |
| Apr 28, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 831,600 |
| Apr 27, 2026 | 126.00 | 128.00 | 121.00 | 126.00 | 126.00 | - | 2,074,400 |
| Apr 24, 2026 | 128.00 | 131.00 | 121.00 | 126.00 | 126.00 | -1.56% | 3,957,300 |
| Apr 23, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | -3.76% | 8,742,700 |
| Apr 22, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 6,148,100 |
| Apr 21, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1.52% | 1,882,600 |
| Apr 20, 2026 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | - | 4,947,800 |
| Apr 17, 2026 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | -4.35% | 5,575,200 |
| Apr 16, 2026 | 135.00 | 140.00 | 134.00 | 138.00 | 138.00 | 3.76% | 15,065,300 |
| Apr 15, 2026 | 133.00 | 137.00 | 132.00 | 133.00 | 133.00 | 0.76% | 9,716,800 |
| Apr 14, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 132.00 | 0.76% | 9,426,000 |
| Apr 13, 2026 | 129.00 | 133.00 | 127.00 | 131.00 | 131.00 | 0.77% | 5,951,400 |
| Apr 10, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | - | 8,251,700 |
| Apr 9, 2026 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | - | 12,733,200 |
| Apr 8, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 3.17% | 11,124,300 |
| Apr 7, 2026 | 126.00 | 138.00 | 123.00 | 126.00 | 126.00 | 0.80% | 52,414,200 |
| Apr 6, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 10,987,500 |
| Apr 2, 2026 | 129.00 | 130.00 | 122.00 | 124.00 | 124.00 | -6.06% | 19,760,700 |
| Apr 1, 2026 | 169.00 | 181.00 | 132.00 | 132.00 | 132.00 | -14.84% | 332,164,600 |
| Mar 31, 2026 | 116.00 | 155.00 | 113.00 | 155.00 | 155.00 | 34.78% | 163,170,500 |
| 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 |