Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 89.000 | 91.000 | 87.000 | 90.000 | 90.000 | 4,460,100 |
| 2023-05-03 | 91.000 | 91.000 | 87.000 | 89.000 | 89.000 | 6,990,300 |
| 2023-05-02 | 91.000 | 93.000 | 89.000 | 90.000 | 90.000 | 8,372,800 |
| 2023-04-28 | 94.000 | 94.000 | 90.000 | 92.000 | 92.000 | 10,637,500 |
| 2023-04-27 | 90.000 | 95.000 | 88.000 | 93.000 | 93.000 | 31,766,400 |
| 2023-04-26 | 98.000 | 98.000 | 89.000 | 89.000 | 89.000 | 10,611,100 |
| 2023-04-18 | 90.000 | 92.000 | 87.000 | 90.000 | 90.000 | 23,213,000 |
| 2023-04-17 | 97.000 | 98.000 | 91.000 | 91.000 | 91.000 | 31,959,500 |
| 2023-04-14 | 97.000 | 103.00 | 97.000 | 97.000 | 97.000 | 34,314,700 |
| 2023-04-13 | 100.00 | 101.00 | 97.000 | 97.000 | 97.000 | 12,473,600 |
| 2023-04-12 | 99.000 | 102.00 | 98.000 | 100.00 | 100.00 | 16,887,600 |
| 2023-04-11 | 101.00 | 106.00 | 96.000 | 98.000 | 98.000 | 74,417,300 |
| 2023-04-10 | 110.00 | 112.00 | 103.00 | 103.00 | 103.00 | 33,742,400 |
| 2023-04-06 | 112.00 | 114.00 | 110.00 | 110.00 | 110.00 | 24,706,900 |
| 2023-04-05 | 115.00 | 117.00 | 112.00 | 112.00 | 112.00 | 28,537,100 |
| 2023-04-04 | 115.00 | 126.00 | 113.00 | 114.00 | 114.00 | 230,130,400 |
| 2023-04-03 | 112.00 | 115.00 | 110.00 | 114.00 | 114.00 | 32,880,100 |
| 2023-03-31 | 116.00 | 119.00 | 112.00 | 112.00 | 112.00 | 113,401,200 |
| 2023-03-30 | 111.00 | 117.00 | 109.00 | 115.00 | 115.00 | 144,236,100 |
| 2023-03-29 | 113.00 | 115.00 | 110.00 | 111.00 | 111.00 | 50,151,000 |
| 2023-03-28 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | 143,562,600 |
| 2023-03-27 | 111.00 | 122.00 | 110.00 | 118.00 | 118.00 | 290,239,200 |
| 2023-03-24 | 112.00 | 116.00 | 107.00 | 110.00 | 110.00 | 48,484,000 |
| 2023-03-21 | 110.00 | 123.00 | 109.00 | 112.00 | 112.00 | 280,615,600 |
| 2023-03-20 | 102.00 | 111.00 | 101.00 | 110.00 | 110.00 | 153,802,700 |
| 2023-03-17 | 100.00 | 106.00 | 98.000 | 101.00 | 101.00 | 76,529,300 |
| 2023-03-16 | 102.00 | 105.00 | 98.000 | 99.000 | 99.000 | 50,896,700 |
| 2023-03-15 | 99.000 | 104.00 | 96.000 | 102.00 | 102.00 | 43,903,200 |
| 2023-03-14 | 103.00 | 106.00 | 97.000 | 98.000 | 98.000 | 48,782,900 |
| 2023-03-13 | 110.00 | 111.00 | 103.00 | 104.00 | 104.00 | 41,676,000 |
| 2023-03-10 | 114.00 | 118.00 | 106.00 | 110.00 | 110.00 | 155,823,000 |
| 2023-03-09 | 98.000 | 116.00 | 98.000 | 112.00 | 112.00 | 235,982,800 |
| 2023-03-08 | 99.000 | 104.00 | 96.000 | 97.000 | 97.000 | 30,379,700 |
| 2023-03-07 | 100.00 | 103.00 | 98.000 | 99.000 | 99.000 | 34,860,500 |
| 2023-03-06 | 97.000 | 102.00 | 96.000 | 100.00 | 100.00 | 47,633,000 |
| 2023-03-03 | 95.000 | 99.000 | 92.000 | 96.000 | 96.000 | 31,665,100 |
| 2023-03-02 | 101.00 | 106.00 | 94.000 | 95.000 | 95.000 | 140,082,500 |
| 2023-03-01 | 89.000 | 102.00 | 89.000 | 100.00 | 100.00 | 165,816,500 |
| 2023-02-28 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 10,669,600 |
| 2023-02-27 | 88.000 | 93.000 | 87.000 | 90.000 | 90.000 | 26,281,000 |
| 2023-02-24 | 88.000 | 90.000 | 85.000 | 87.000 | 87.000 | 15,276,500 |
| 2023-02-23 | 91.000 | 91.000 | 86.000 | 87.000 | 87.000 | 22,850,400 |
| 2023-02-22 | 82.000 | 96.000 | 82.000 | 90.000 | 90.000 | 61,377,000 |
| 2023-02-21 | 95.000 | 95.000 | 88.000 | 88.000 | 88.000 | 38,689,300 |
| 2023-02-20 | 94.000 | 99.000 | 94.000 | 94.000 | 94.000 | 54,415,300 |
| 2023-02-17 | 109.00 | 112.00 | 101.00 | 101.00 | 101.00 | 108,390,900 |
| 2023-02-16 | 106.00 | 113.00 | 106.00 | 108.00 | 108.00 | 75,866,500 |
| 2023-02-15 | 102.00 | 111.00 | 102.00 | 105.00 | 105.00 | 40,157,300 |
| 2023-02-14 | 105.00 | 116.00 | 105.00 | 108.00 | 108.00 | 189,617,800 |
| 2023-02-13 | 122.00 | 126.00 | 112.00 | 112.00 | 112.00 | 126,197,800 |
| 2023-02-10 | 97.000 | 122.00 | 96.000 | 120.00 | 120.00 | 495,230,200 |
| 2023-02-09 | 94.000 | 105.00 | 94.000 | 96.000 | 96.000 | 86,919,900 |
| 2023-02-08 | 115.00 | 141.00 | 101.00 | 101.00 | 101.00 | 689,999,800 |
← NewerPage 15 of 15 · 893 trading days
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.