PT WEHA Transportasi Indonesia Tbk(ID:WEHA)
Rp89.00-3.00 (-3.26%)
ID:WEHA
PT WEHA Transportasi Indonesia Tbk historical prices
Rp89.00
At close:-3.00 (-3.26%)
PT WEHA Transportasi Indonesia Tbk (WEHA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 92.00 | 92.00 | 87.00 | 89.00 | 89.00 | -3.26% | 1,355,500 | 0.28 |
| Nov 10, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | +2.22% | 606,000 | 0.12 |
| Nov 09, 2026 | 90.00 | 96.00 | 89.00 | 92.00 | 92.00 | +2.22% | 3,651,200 | 0.75 |
| Nov 06, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | +1.12% | 167,700 | 0.03 |
| Nov 05, 2026 | 88.00 | 90.00 | 88.00 | 89.00 | 89.00 | +1.14% | 745,200 | 0.15 |
| Nov 04, 2026 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 0.00% | 443,800 | 0.08 |
| Nov 03, 2026 | 89.00 | 94.00 | 88.00 | 88.00 | 88.00 | -1.12% | 871,800 | 0.15 |
| Nov 02, 2026 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | -1.11% | 829,800 | 0.14 |
| Oct 30, 2026 | 91.00 | 93.00 | 87.00 | 90.00 | 90.00 | -1.10% | 854,800 | 0.15 |
| Oct 29, 2026 | 96.00 | 97.00 | 91.00 | 91.00 | 91.00 | -3.19% | 1,169,500 | 0.20 |
| Oct 28, 2026 | 93.00 | 94.00 | 90.00 | 94.00 | 94.00 | +1.08% | 445,300 | 0.07 |
| Oct 27, 2026 | 97.00 | 98.00 | 92.00 | 93.00 | 93.00 | -4.12% | 801,200 | 0.12 |
| Oct 26, 2026 | 96.00 | 98.00 | 96.00 | 97.00 | 97.00 | +1.04% | 619,200 | 0.10 |
| Oct 23, 2026 | 97.00 | 98.00 | 94.00 | 96.00 | 96.00 | 0.00% | 739,500 | 0.11 |
| Oct 22, 2026 | 94.00 | 99.00 | 92.00 | 96.00 | 96.00 | +2.13% | 1,703,400 | 0.26 |
| Oct 21, 2026 | 92.00 | 95.00 | 90.00 | 94.00 | 94.00 | +2.17% | 898,900 | 0.14 |
| Oct 20, 2026 | 82.00 | 95.00 | 82.00 | 92.00 | 92.00 | +8.24% | 2,076,399 | 0.31 |
| Oct 19, 2026 | 88.00 | 88.00 | 82.00 | 85.00 | 85.00 | -3.41% | 3,062,000 | 0.46 |
| Oct 16, 2026 | 92.00 | 100.00 | 87.00 | 88.00 | 88.00 | -13.73% | 5,576,000 | 0.82 |
| Oct 15, 2026 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | +0.99% | 1,568,700 | 0.23 |
| Oct 14, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 0.00% | 990,200 | 0.13 |
| Oct 13, 2026 | 102.00 | 103.00 | 99.00 | 101.00 | 101.00 | -0.98% | 1,126,500 | 0.15 |
| Oct 12, 2026 | 104.00 | 105.00 | 101.00 | 102.00 | 102.00 | -1.92% | 1,680,100 | 0.23 |
| Oct 09, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.00% | 798,900 | 0.11 |
| Oct 08, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 1,879,100 | 0.25 |
| Oct 07, 2026 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | +0.93% | 1,539,800 | 0.21 |
| Oct 06, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.00% | 2,201,600 | 0.30 |
| Oct 05, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | +1.90% | 1,137,900 | 0.15 |
| Oct 02, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 2,291,000 | 0.31 |
| Oct 01, 2026 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | 0.00% | 3,113,500 | 0.42 |
| Sep 30, 2026 | 102.00 | 108.00 | 101.00 | 107.00 | 107.00 | +5.94% | 3,166,500 | 0.42 |
| Sep 29, 2026 | 101.00 | 102.00 | 95.00 | 101.00 | 101.00 | 0.00% | 4,285,300 | 0.58 |
| Sep 28, 2026 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | 2,537,800 | 0.34 |
| Sep 25, 2026 | 116.00 | 116.00 | 101.00 | 106.00 | 106.00 | -7.83% | 11,022,000 | 1.50 |
| Sep 24, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | +0.88% | 4,765,300 | 0.65 |
| Sep 23, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | +1.79% | 4,939,300 | 0.67 |
| Sep 22, 2026 | 115.00 | 119.00 | 112.00 | 112.00 | 112.00 | -1.75% | 24,690,000 | 3.52 |
| Sep 21, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | +0.88% | 4,249,200 | 0.60 |
| Sep 18, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 7,324,000 | 1.03 |
| Sep 17, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | -1.71% | 14,798,900 | 2.10 |
| Sep 16, 2026 | 113.00 | 120.00 | 111.00 | 117.00 | 117.00 | +3.54% | 34,597,300 | 5.15 |
| Sep 15, 2026 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | +1.80% | 4,225,100 | 0.51 |
| Sep 14, 2026 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | +0.91% | 3,282,400 | 0.39 |
| Sep 11, 2026 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | -0.90% | 6,090,200 | 0.73 |
| Sep 10, 2026 | 113.00 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 8,877,400 | 1.04 |
| Sep 09, 2026 | 113.00 | 120.00 | 112.00 | 113.00 | 113.00 | 0.00% | 28,946,000 | 3.49 |
| Sep 08, 2026 | 112.00 | 118.00 | 110.00 | 113.00 | 113.00 | +1.80% | 22,531,500 | 2.63 |
| Sep 07, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.00% | 3,476,200 | 0.39 |
| Sep 04, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.00% | 4,708,700 | 0.45 |
| Sep 03, 2026 | 109.00 | 113.00 | 108.00 | 111.00 | 111.00 | +0.91% | 5,232,400 | 0.46 |
