PT WEHA Transportasi Indonesia Tbk (IDX:WEHA)
Indonesia · Delayed Price · Currency is IDR 100.00
+1.00 (1.01%)
Jul 3, 2026, 2:49 PM WIB
IDX:WEHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | - | 2.02% | 1,245,000 |
| Jul 2, 2026 | 97.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 2,339,900 |
| Jul 1, 2026 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 2,935,600 |
| Jun 30, 2026 | 98.00 | 100.00 | 93.00 | 95.00 | 95.00 | -3.06% | 4,348,900 |
| Jun 29, 2026 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 3,643,300 |
| Jun 26, 2026 | 102.00 | 103.00 | 97.00 | 100.00 | 100.00 | -0.99% | 5,000,200 |
| Jun 25, 2026 | 98.00 | 104.00 | 98.00 | 101.00 | 101.00 | 3.06% | 5,927,100 |
| Jun 24, 2026 | 103.00 | 105.00 | 96.00 | 98.00 | 98.00 | -4.85% | 10,021,700 |
| Jun 23, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 6,320,100 |
| Jun 22, 2026 | 105.00 | 107.00 | 101.00 | 103.00 | 103.00 | - | 12,041,900 |
| Jun 19, 2026 | 104.00 | 105.00 | 100.00 | 103.00 | 103.00 | - | 13,424,700 |
| Jun 18, 2026 | 99.00 | 114.00 | 98.00 | 103.00 | 103.00 | 5.10% | 107,514,800 |
| Jun 17, 2026 | 103.00 | 103.00 | 98.00 | 98.00 | 98.00 | -2.00% | 10,349,800 |
| Jun 15, 2026 | 98.00 | 104.00 | 98.00 | 100.00 | 100.00 | 3.09% | 17,989,000 |
| Jun 12, 2026 | 95.00 | 98.00 | 94.00 | 97.00 | 97.00 | 2.11% | 15,532,000 |
| Jun 11, 2026 | 92.00 | 103.00 | 92.00 | 95.00 | 95.00 | 3.26% | 39,737,100 |
| Jun 10, 2026 | 94.00 | 98.00 | 91.00 | 92.00 | 92.00 | -2.13% | 30,284,000 |
| Jun 9, 2026 | 90.00 | 98.00 | 88.00 | 94.00 | 94.00 | -8.74% | 101,015,400 |
| Jun 8, 2026 | 103.00 | 111.00 | 103.00 | 103.00 | 103.00 | -14.88% | 53,029,100 |
| Jun 5, 2026 | 125.00 | 126.00 | 121.00 | 121.00 | 121.00 | -14.79% | 67,555,600 |
| Jun 4, 2026 | 167.00 | 182.00 | 142.00 | 142.00 | 142.00 | -14.97% | 174,685,300 |
| Jun 3, 2026 | 124.00 | 167.00 | 116.00 | 167.00 | 167.00 | 34.68% | 250,838,800 |
| Jun 2, 2026 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | - | 2,949,400 |
| May 29, 2026 | 128.00 | 129.00 | 124.00 | 124.00 | 124.00 | -2.36% | 8,601,300 |
| 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 |