Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 87.000 | 87.000 | 81.000 | 87.000 | 87.000 | 2,157,300 |
| 2026-10-16 | 101.00 | 101.00 | 87.000 | 87.000 | 87.000 | 3,231,600 |
| 2026-10-15 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | 2,702,500 |
| 2026-10-14 | 106.00 | 109.00 | 103.00 | 106.00 | 106.00 | 6,793,300 |
| 2026-10-13 | 103.00 | 110.00 | 100.00 | 106.00 | 106.00 | 4,884,600 |
| 2026-10-12 | 110.00 | 113.00 | 101.00 | 102.00 | 102.00 | 8,145,700 |
| 2026-10-09 | 106.00 | 113.00 | 104.00 | 110.00 | 110.00 | 6,705,500 |
| 2026-10-08 | 108.00 | 109.00 | 104.00 | 107.00 | 107.00 | 10,311,200 |
| 2026-10-07 | 108.00 | 110.00 | 105.00 | 107.00 | 107.00 | 2,784,000 |
| 2026-10-06 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 5,436,200 |
| 2026-10-05 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 4,401,100 |
| 2026-10-02 | 100.00 | 109.00 | 97.000 | 103.00 | 103.00 | 11,177,000 |
| 2026-10-01 | 101.00 | 102.00 | 97.000 | 100.00 | 100.00 | 6,640,000 |
| 2026-09-30 | 101.00 | 103.00 | 100.00 | 101.00 | 101.00 | 1,504,600 |
| 2026-09-29 | 109.00 | 109.00 | 93.000 | 101.00 | 101.00 | 16,503,500 |
| 2026-09-28 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 6,628,500 |
| 2026-09-25 | 116.00 | 117.00 | 106.00 | 115.00 | 115.00 | 11,692,100 |
| 2026-09-24 | 116.00 | 117.00 | 114.00 | 116.00 | 116.00 | 3,389,700 |
| 2026-09-23 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 4,154,300 |
| 2026-09-22 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 8,453,800 |
| 2026-09-21 | 122.00 | 122.00 | 116.00 | 120.00 | 120.00 | 12,926,700 |
| 2026-09-18 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 7,469,700 |
| 2026-09-17 | 134.00 | 134.00 | 120.00 | 124.00 | 124.00 | 29,738,300 |
| 2026-09-16 | 112.00 | 149.00 | 112.00 | 134.00 | 134.00 | 216,142,600 |
| 2026-09-15 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | 2,105,800 |
| 2026-09-14 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 1,274,500 |
| 2026-09-11 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 3,614,600 |
| 2026-09-10 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,810,900 |
| 2026-09-09 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1,312,700 |
| 2026-09-08 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,343,800 |
| 2026-09-07 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 1,561,900 |
| 2026-09-04 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | 2,053,500 |
| 2026-09-03 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | 2,021,400 |
| 2026-09-02 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,052,000 |
| 2026-09-01 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,270,300 |
| 2026-08-31 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | 2,649,100 |
| 2026-08-28 | 113.00 | 117.00 | 112.00 | 112.00 | 112.00 | 1,982,700 |
| 2026-08-27 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,227,300 |
| 2026-08-26 | 115.00 | 117.00 | 110.00 | 112.00 | 112.00 | 1,803,600 |
| 2026-08-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-24 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | 1,699,200 |
| 2026-08-21 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,159,400 |
| 2026-08-20 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,790,600 |
| 2026-08-19 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1,629,000 |
| 2026-08-18 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,379,700 |
| 2026-08-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-08-14 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | 1,312,000 |
| 2026-08-13 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,423,600 |
| 2026-08-12 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 1,899,200 |
| 2026-08-11 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | 2,526,100 |
| 2026-08-10 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,723,300 |
| 2026-08-07 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1,951,500 |
| 2026-08-06 | 114.00 | 124.00 | 112.00 | 114.00 | 114.00 | 7,380,100 |
| 2026-08-05 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 1,438,900 |
| 2026-08-04 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1,144,400 |
| 2026-08-03 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,369,400 |
| 2026-07-31 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,197,600 |
| 2026-07-30 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1,481,900 |
| 2026-07-29 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 1,433,200 |
| 2026-07-28 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,438,400 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.