Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,268,600 |
| 2026-07-24 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | 1,291,700 |
| 2026-07-23 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,311,500 |
| 2026-07-22 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,134,900 |
| 2026-07-21 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 2,281,900 |
| 2026-07-20 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,242,700 |
| 2026-07-17 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 1,408,800 |
| 2026-07-16 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,312,700 |
| 2026-07-15 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 1,178,500 |
| 2026-07-14 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,233,800 |
| 2026-07-13 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1,145,800 |
| 2026-07-10 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1,203,000 |
| 2026-07-09 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,228,200 |
| 2026-07-08 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | 1,944,600 |
| 2026-07-07 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1,783,400 |
| 2026-07-06 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | 1,489,300 |
| 2026-07-03 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | 1,579,000 |
| 2026-07-02 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 1,356,200 |
| 2026-07-01 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,002,900 |
| 2026-06-30 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 1,858,700 |
| 2026-06-29 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1,190,900 |
| 2026-06-26 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | 1,508,400 |
| 2026-06-25 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,376,800 |
| 2026-06-24 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | 1,668,200 |
| 2026-06-23 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,319,500 |
| 2026-06-22 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1,535,100 |
| 2026-06-19 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1,885,900 |
| 2026-06-18 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | 2,102,700 |
| 2026-06-17 | 118.00 | 125.00 | 117.00 | 119.00 | 119.00 | 9,097,200 |
| 2026-06-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-15 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,631,200 |
| 2026-06-12 | 123.00 | 127.00 | 116.00 | 119.00 | 119.00 | 4,627,400 |
| 2026-06-11 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | 4,145,500 |
| 2026-06-10 | 111.00 | 128.00 | 109.00 | 126.00 | 126.00 | 24,027,900 |
| 2026-06-09 | 99.000 | 110.00 | 99.000 | 110.00 | 110.00 | 4,615,300 |
| 2026-06-08 | 104.00 | 104.00 | 91.000 | 99.000 | 99.000 | 1,934,400 |
| 2026-06-05 | 111.00 | 113.00 | 104.00 | 105.00 | 105.00 | 1,970,100 |
| 2026-06-04 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | 1,987,500 |
| 2026-06-03 | 120.00 | 121.00 | 108.00 | 114.00 | 114.00 | 2,755,700 |
| 2026-06-02 | 121.00 | 124.00 | 117.00 | 119.00 | 119.00 | 2,379,000 |
| 2026-06-01 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-29 | 117.00 | 128.00 | 116.00 | 120.00 | 120.00 | 6,625,600 |
| 2026-05-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2026-05-26 | 122.00 | 135.00 | 116.00 | 116.00 | 116.00 | 14,725,800 |
| 2026-05-25 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 1,652,600 |
| 2026-05-22 | 121.00 | 121.00 | 110.00 | 118.00 | 118.00 | 1,701,000 |
| 2026-05-21 | 129.00 | 131.00 | 120.00 | 120.00 | 120.00 | 6,073,000 |
| 2026-05-20 | 128.00 | 133.00 | 127.00 | 128.00 | 128.00 | 7,324,600 |
| 2026-05-19 | 132.00 | 135.00 | 128.00 | 129.00 | 129.00 | 4,777,600 |
| 2026-05-18 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 7,513,000 |
| 2026-05-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-05-13 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 3,505,000 |
| 2026-05-12 | 134.00 | 135.00 | 128.00 | 133.00 | 133.00 | 6,499,500 |
| 2026-05-11 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 3,202,600 |
| 2026-05-08 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 11,290,400 |
| 2026-05-07 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 10,561,400 |
| 2026-05-06 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | 5,022,200 |
| 2026-05-05 | 130.00 | 140.00 | 129.00 | 134.00 | 134.00 | 24,478,300 |
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.