Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,039.58 +3,776.58 (+6.37%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
PT WEHA Transportasi Indonesia Tbk (WEHA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1,694,800 |
| 02 May 2024 | 111.00 | 112.00 | 107.00 | 108.00 | 108.00 | 5,253,700 |
| 30 Apr 2024 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,329,100 |
| 29 Apr 2024 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | 3,813,800 |
| 26 Apr 2024 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 3,156,200 |
| 25 Apr 2024 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 1,876,100 |
| 24 Apr 2024 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,601,100 |
| 23 Apr 2024 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,482,500 |
| 22 Apr 2024 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 4,567,100 |
| 19 Apr 2024 | 117.00 | 117.00 | 105.00 | 107.00 | 107.00 | 13,191,200 |
| 18 Apr 2024 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 5,538,200 |
| 17 Apr 2024 | 125.00 | 125.00 | 115.00 | 116.00 | 116.00 | 9,193,400 |
| 16 Apr 2024 | 130.00 | 130.00 | 114.00 | 118.00 | 118.00 | 19,885,800 |
| 05 Apr 2024 | 129.00 | 132.00 | 127.00 | 129.00 | 129.00 | 6,637,900 |
| 04 Apr 2024 | 131.00 | 133.00 | 124.00 | 128.00 | 128.00 | 10,849,500 |
| 03 Apr 2024 | 161.00 | 161.00 | 130.00 | 131.00 | 131.00 | 44,893,500 |
| 02 Apr 2024 | 163.00 | 165.00 | 159.00 | 161.00 | 161.00 | 4,685,700 |
| 01 Apr 2024 | 169.00 | 169.00 | 163.00 | 163.00 | 163.00 | 1,709,900 |
| 28 Mar 2024 | 167.00 | 168.00 | 162.00 | 168.00 | 168.00 | 3,234,400 |
| 27 Mar 2024 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 3,028,000 |
| 26 Mar 2024 | 173.00 | 173.00 | 166.00 | 168.00 | 168.00 | 3,448,600 |
| 25 Mar 2024 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 18,458,000 |
| 22 Mar 2024 | 167.00 | 169.00 | 164.00 | 168.00 | 168.00 | 878,200 |
| 21 Mar 2024 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 1,389,200 |
| 20 Mar 2024 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 982,900 |
| 19 Mar 2024 | 169.00 | 171.00 | 166.00 | 169.00 | 169.00 | 1,858,000 |
| 18 Mar 2024 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | 1,399,200 |
| 15 Mar 2024 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 1,130,200 |
| 14 Mar 2024 | 168.00 | 173.00 | 167.00 | 172.00 | 172.00 | 3,973,800 |
| 13 Mar 2024 | 167.00 | 168.00 | 164.00 | 167.00 | 167.00 | 2,096,700 |
| 08 Mar 2024 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 1,078,500 |
| 07 Mar 2024 | 168.00 | 169.00 | 165.00 | 167.00 | 167.00 | 834,600 |
| 06 Mar 2024 | 168.00 | 170.00 | 161.00 | 166.00 | 166.00 | 3,707,400 |
| 05 Mar 2024 | 172.00 | 173.00 | 168.00 | 168.00 | 168.00 | 1,206,400 |
| 04 Mar 2024 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1,241,300 |
| 01 Mar 2024 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | 5,443,300 |
| 29 Feb 2024 | 176.00 | 179.00 | 174.00 | 175.00 | 175.00 | 15,355,500 |
| 28 Feb 2024 | 176.00 | 177.00 | 174.00 | 176.00 | 176.00 | 9,468,800 |
| 27 Feb 2024 | 179.00 | 179.00 | 174.00 | 177.00 | 177.00 | 18,977,400 |
| 26 Feb 2024 | 176.00 | 179.00 | 175.00 | 178.00 | 178.00 | 14,907,700 |
| 23 Feb 2024 | 170.00 | 177.00 | 168.00 | 176.00 | 176.00 | 27,953,200 |
| 22 Feb 2024 | 172.00 | 172.00 | 168.00 | 170.00 | 170.00 | 9,122,000 |
| 21 Feb 2024 | 174.00 | 174.00 | 169.00 | 172.00 | 172.00 | 14,392,200 |
| 20 Feb 2024 | 174.00 | 175.00 | 171.00 | 174.00 | 174.00 | 17,648,000 |
| 19 Feb 2024 | 174.00 | 175.00 | 170.00 | 174.00 | 174.00 | 21,423,500 |
| 16 Feb 2024 | 167.00 | 174.00 | 167.00 | 173.00 | 173.00 | 26,126,300 |
| 15 Feb 2024 | 165.00 | 168.00 | 163.00 | 167.00 | 167.00 | 15,452,200 |
| 13 Feb 2024 | 160.00 | 166.00 | 158.00 | 165.00 | 165.00 | 21,426,100 |
| 12 Feb 2024 | 164.00 | 165.00 | 158.00 | 160.00 | 160.00 | 9,057,400 |
| 07 Feb 2024 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | 12,471,400 |
| 06 Feb 2024 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 12,212,200 |
| 05 Feb 2024 | 166.00 | 169.00 | 164.00 | 166.00 | 166.00 | 13,953,400 |
| 02 Feb 2024 | 168.00 | 171.00 | 165.00 | 166.00 | 166.00 | 29,643,800 |
| 01 Feb 2024 | 162.00 | 172.00 | 161.00 | 168.00 | 168.00 | 33,988,400 |
| 31 Jan 2024 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 14,394,500 |
| 30 Jan 2024 | 161.00 | 162.00 | 159.00 | 162.00 | 162.00 | 11,525,500 |
| 29 Jan 2024 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 11,790,700 |
| 26 Jan 2024 | 160.00 | 162.00 | 158.00 | 162.00 | 162.00 | 3,980,300 |
| 25 Jan 2024 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 6,308,400 |
| 24 Jan 2024 | 158.00 | 162.00 | 156.00 | 161.00 | 161.00 | 16,973,000 |
| 23 Jan 2024 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 3,472,800 |
| 22 Jan 2024 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 3,542,900 |
| 19 Jan 2024 | 163.00 | 163.00 | 159.00 | 162.00 | 162.00 | 13,704,200 |
| 18 Jan 2024 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 13,037,400 |
| 17 Jan 2024 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 10,663,700 |
| 16 Jan 2024 | 165.00 | 167.00 | 161.00 | 161.00 | 161.00 | 26,096,700 |
| 15 Jan 2024 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 20,535,600 |
| 12 Jan 2024 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 9,871,900 |
| 11 Jan 2024 | 159.00 | 164.00 | 159.00 | 160.00 | 160.00 | 10,221,600 |
| 10 Jan 2024 | 162.00 | 165.00 | 160.00 | 160.00 | 160.00 | 14,859,400 |
| 09 Jan 2024 | 165.00 | 165.00 | 159.00 | 162.00 | 162.00 | 8,027,000 |
| 08 Jan 2024 | 165.00 | 166.00 | 162.00 | 165.00 | 165.00 | 4,859,600 |
| 05 Jan 2024 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 3,046,900 |
| 04 Jan 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | 3,476,000 |
| 03 Jan 2024 | 165.00 | 168.00 | 164.00 | 168.00 | 168.00 | 3,756,500 |
| 02 Jan 2024 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | 2,612,600 |
| 29 Dec 2023 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 3,963,500 |
| 28 Dec 2023 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 2,084,100 |
| 27 Dec 2023 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | 5,344,700 |
| 22 Dec 2023 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | 1,805,300 |
| 21 Dec 2023 | 170.00 | 170.00 | 167.00 | 169.00 | 169.00 | 2,026,900 |
| 20 Dec 2023 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 778,800 |
| 19 Dec 2023 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | 3,600,800 |
| 18 Dec 2023 | 173.00 | 173.00 | 168.00 | 171.00 | 171.00 | 1,986,200 |
| 15 Dec 2023 | 173.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1,742,700 |
| 14 Dec 2023 | 168.00 | 173.00 | 166.00 | 173.00 | 173.00 | 5,610,400 |
| 13 Dec 2023 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | 2,393,500 |
| 12 Dec 2023 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 4,233,200 |
| 11 Dec 2023 | 167.00 | 170.00 | 163.00 | 169.00 | 169.00 | 6,131,600 |
| 08 Dec 2023 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 8,170,400 |
| 07 Dec 2023 | 176.00 | 177.00 | 167.00 | 169.00 | 169.00 | 10,861,700 |
| 06 Dec 2023 | 174.00 | 178.00 | 171.00 | 177.00 | 177.00 | 13,429,600 |
| 05 Dec 2023 | 173.00 | 178.00 | 171.00 | 175.00 | 175.00 | 12,542,300 |
| 04 Dec 2023 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 7,632,200 |
| 01 Dec 2023 | 185.00 | 185.00 | 173.00 | 173.00 | 173.00 | 19,893,500 |
| 30 Nov 2023 | 184.00 | 187.00 | 179.00 | 185.00 | 185.00 | 20,394,700 |
| 29 Nov 2023 | 178.00 | 185.00 | 177.00 | 184.00 | 184.00 | 13,157,900 |
| 28 Nov 2023 | 180.00 | 182.00 | 175.00 | 179.00 | 179.00 | 6,833,100 |
| 27 Nov 2023 | 179.00 | 184.00 | 176.00 | 179.00 | 179.00 | 14,343,500 |
| 24 Nov 2023 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 4,074,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.