PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 127.00
+8.00 (6.72%)
May 26, 2026, 4:13 PM WIB
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 122.00 | 134.00 | 120.00 | 127.00 | 127.00 | 6.72% | 42,066,700 |
| May 25, 2026 | 117.00 | 123.00 | 117.00 | 119.00 | 119.00 | 2.59% | 2,248,500 |
| May 22, 2026 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,870,500 |
| May 21, 2026 | 122.00 | 123.00 | 115.00 | 115.00 | 115.00 | - | 3,901,400 |
| May 20, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 115.00 | -2.42% | 3,042,500 |
| May 19, 2026 | 127.00 | 130.00 | 121.00 | 124.00 | 117.85 | -2.36% | 6,970,000 |
| May 18, 2026 | 129.00 | 130.00 | 124.00 | 127.00 | 120.70 | -0.78% | 5,459,300 |
| May 13, 2026 | 127.00 | 130.00 | 126.00 | 128.00 | 121.65 | - | 4,946,700 |
| May 12, 2026 | 127.00 | 129.00 | 125.00 | 128.00 | 121.65 | 0.79% | 3,944,700 |
| May 11, 2026 | 128.00 | 129.00 | 124.00 | 127.00 | 120.70 | 1.60% | 5,610,800 |
| May 8, 2026 | 131.00 | 131.00 | 125.00 | 125.00 | 118.80 | -3.85% | 6,902,500 |
| May 7, 2026 | 132.00 | 134.00 | 129.00 | 130.00 | 123.55 | - | 9,273,600 |
| May 6, 2026 | 129.00 | 131.00 | 127.00 | 130.00 | 123.55 | 0.78% | 8,472,100 |
| May 5, 2026 | 133.00 | 134.00 | 126.00 | 129.00 | 122.60 | -2.27% | 22,901,000 |
| May 4, 2026 | 124.00 | 170.00 | 124.00 | 132.00 | 125.45 | 4.76% | 306,783,900 |
| Apr 30, 2026 | 129.00 | 132.00 | 124.00 | 126.00 | 119.75 | -2.33% | 3,529,100 |
| Apr 29, 2026 | 126.00 | 134.00 | 124.00 | 129.00 | 122.60 | 3.20% | 6,599,600 |
| Apr 28, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 118.80 | -0.79% | 831,600 |
| Apr 27, 2026 | 126.00 | 128.00 | 121.00 | 126.00 | 119.75 | - | 2,074,400 |
| Apr 24, 2026 | 128.00 | 131.00 | 121.00 | 126.00 | 119.75 | -1.56% | 3,957,300 |
| Apr 23, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 121.65 | -3.76% | 8,742,700 |
| Apr 22, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 126.40 | -0.75% | 6,148,100 |
| Apr 21, 2026 | 134.00 | 136.00 | 132.00 | 134.00 | 127.36 | 1.52% | 1,882,600 |
| Apr 20, 2026 | 134.00 | 138.00 | 132.00 | 132.00 | 125.45 | - | 4,947,800 |
| Apr 17, 2026 | 138.00 | 139.00 | 132.00 | 132.00 | 125.45 | -4.35% | 5,575,200 |
| Apr 16, 2026 | 135.00 | 140.00 | 134.00 | 138.00 | 131.16 | 3.76% | 15,065,300 |
| Apr 15, 2026 | 133.00 | 137.00 | 132.00 | 133.00 | 126.40 | 0.76% | 9,716,800 |
| Apr 14, 2026 | 133.00 | 135.00 | 130.00 | 132.00 | 125.45 | 0.76% | 9,426,000 |
| Apr 13, 2026 | 129.00 | 133.00 | 127.00 | 131.00 | 124.50 | 0.77% | 5,951,400 |
| Apr 10, 2026 | 132.00 | 133.00 | 130.00 | 130.00 | 123.55 | - | 8,251,700 |
| Apr 9, 2026 | 130.00 | 133.00 | 128.00 | 130.00 | 123.55 | - | 12,733,200 |
| Apr 8, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 123.55 | 3.17% | 11,124,300 |
| Apr 7, 2026 | 126.00 | 138.00 | 123.00 | 126.00 | 119.75 | 0.80% | 52,414,200 |
| Apr 6, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 118.80 | 0.81% | 10,987,500 |
| Apr 2, 2026 | 129.00 | 130.00 | 122.00 | 124.00 | 117.85 | -6.06% | 19,760,700 |
| Apr 1, 2026 | 169.00 | 181.00 | 132.00 | 132.00 | 125.45 | -14.84% | 332,164,600 |
| Mar 31, 2026 | 116.00 | 155.00 | 113.00 | 155.00 | 147.31 | 34.78% | 163,170,500 |
| Mar 30, 2026 | 119.00 | 120.00 | 115.00 | 115.00 | 109.30 | -3.36% | 1,742,400 |
| Mar 27, 2026 | 116.00 | 122.00 | 116.00 | 119.00 | 113.10 | 1.71% | 2,967,600 |
| Mar 26, 2026 | 120.00 | 122.00 | 114.00 | 117.00 | 111.20 | -1.68% | 4,629,900 |
| Mar 25, 2026 | 117.00 | 121.00 | 114.00 | 119.00 | 113.10 | 2.59% | 2,500,600 |
| Mar 17, 2026 | 119.00 | 119.00 | 114.00 | 116.00 | 110.25 | -2.52% | 2,581,700 |
| Mar 16, 2026 | 123.00 | 123.00 | 116.00 | 119.00 | 113.10 | -3.25% | 2,338,100 |
| Mar 13, 2026 | 126.00 | 127.00 | 119.00 | 123.00 | 116.90 | -1.60% | 6,489,500 |
| Mar 12, 2026 | 125.00 | 129.00 | 124.00 | 125.00 | 118.80 | 0.81% | 6,583,300 |
| Mar 11, 2026 | 130.00 | 131.00 | 122.00 | 124.00 | 117.85 | -2.36% | 8,888,900 |
| Mar 10, 2026 | 139.00 | 146.00 | 126.00 | 127.00 | 120.70 | -6.62% | 30,693,000 |
| Mar 9, 2026 | 140.00 | 145.00 | 128.00 | 136.00 | 129.26 | -2.16% | 34,243,800 |
| Mar 6, 2026 | 142.00 | 144.00 | 138.00 | 139.00 | 132.11 | -2.11% | 2,537,700 |
| Mar 5, 2026 | 136.00 | 146.00 | 136.00 | 142.00 | 134.96 | 5.19% | 4,830,200 |