Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 125.00 | 137.00 | 125.00 | 132.00 | 132.00 | 17,811,000 |
| 2026-05-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2026-04-30 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 3,983,900 |
| 2026-04-29 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 2,750,300 |
| 2026-04-28 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 2,875,200 |
| 2026-04-27 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | 3,541,100 |
| 2026-04-24 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | 2,655,400 |
| 2026-04-23 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | 5,190,500 |
| 2026-04-22 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 6,285,200 |
| 2026-04-21 | 121.00 | 132.00 | 120.00 | 129.00 | 129.00 | 11,084,400 |
| 2026-04-20 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | 4,504,100 |
| 2026-04-17 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 471,200 |
| 2026-04-16 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 607,600 |
| 2026-04-15 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 2,313,500 |
| 2026-04-14 | 121.00 | 138.00 | 114.00 | 119.00 | 119.00 | 12,998,100 |
| 2026-04-13 | 122.00 | 122.00 | 111.00 | 120.00 | 120.00 | 239,100 |
| 2026-04-10 | 117.00 | 122.00 | 111.00 | 122.00 | 122.00 | 2,103,800 |
| 2026-04-09 | 114.00 | 117.00 | 110.00 | 115.00 | 115.00 | 1,156,400 |
| 2026-04-08 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 183,400 |
| 2026-04-07 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 372,900 |
| 2026-04-06 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 87,800 |
| 2026-04-02 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | 447,200 |
| 2026-04-01 | 119.00 | 119.00 | 111.00 | 116.00 | 116.00 | 365,800 |
| 2026-03-31 | 116.00 | 120.00 | 112.00 | 117.00 | 117.00 | 1,652,900 |
| 2026-03-30 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 1,962,600 |
| 2026-03-27 | 108.00 | 119.00 | 106.00 | 112.00 | 112.00 | 950,400 |
| 2026-03-26 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 615,300 |
| 2026-03-25 | 104.00 | 108.00 | 102.00 | 106.00 | 106.00 | 637,800 |
| 2026-03-17 | 126.00 | 131.00 | 102.00 | 105.00 | 105.00 | 5,772,400 |
| 2026-03-16 | 112.00 | 131.00 | 99.000 | 104.00 | 104.00 | 2,815,500 |
| 2026-03-13 | 111.00 | 115.00 | 102.00 | 108.00 | 108.00 | 2,245,500 |
| 2026-03-12 | 117.00 | 120.00 | 108.00 | 115.00 | 115.00 | 287,100 |
| 2026-03-11 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,648,300 |
| 2026-03-10 | 108.00 | 132.00 | 108.00 | 116.00 | 116.00 | 3,722,900 |
| 2026-03-09 | 118.00 | 118.00 | 101.00 | 109.00 | 109.00 | 1,278,900 |
| 2026-03-06 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | 497,600 |
| 2026-03-05 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 604,700 |
| 2026-03-04 | 128.00 | 128.00 | 115.00 | 118.00 | 118.00 | 906,700 |
| 2026-03-03 | 127.00 | 128.00 | 120.00 | 125.00 | 125.00 | 962,500 |
| 2026-03-02 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | 1,458,800 |
| 2026-02-27 | 137.00 | 142.00 | 132.00 | 137.00 | 137.00 | 2,720,500 |
| 2026-02-26 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 918,700 |
| 2026-02-25 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | 1,898,300 |
| 2026-02-24 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | 2,762,100 |
| 2026-02-23 | 143.00 | 145.00 | 134.00 | 144.00 | 144.00 | 2,966,900 |
| 2026-02-20 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | 1,964,600 |
| 2026-02-19 | 148.00 | 150.00 | 143.00 | 147.00 | 147.00 | 4,582,800 |
| 2026-02-18 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | 5,430,700 |
| 2026-02-13 | 153.00 | 153.00 | 142.00 | 149.00 | 149.00 | 9,108,700 |
| 2026-02-12 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | 7,302,100 |
| 2026-02-11 | 179.00 | 194.00 | 153.00 | 157.00 | 157.00 | 63,423,400 |
| 2026-02-10 | 130.00 | 171.00 | 130.00 | 171.00 | 171.00 | 56,612,700 |
| 2026-02-09 | 122.00 | 143.00 | 121.00 | 127.00 | 127.00 | 895,700 |
| 2026-02-06 | 136.00 | 136.00 | 126.00 | 129.00 | 129.00 | 485,100 |
| 2026-02-05 | 141.00 | 144.00 | 129.00 | 133.00 | 133.00 | 678,800 |
| 2026-02-04 | 129.00 | 154.00 | 129.00 | 141.00 | 141.00 | 2,875,900 |
| 2026-02-03 | 126.00 | 137.00 | 119.00 | 129.00 | 129.00 | 375,500 |
| 2026-02-02 | 140.00 | 141.00 | 125.00 | 126.00 | 126.00 | 1,081,700 |
| 2026-01-30 | 133.00 | 155.00 | 132.00 | 138.00 | 138.00 | 1,050,600 |
| 2026-01-29 | 137.00 | 151.00 | 118.00 | 131.00 | 131.00 | 1,733,400 |
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.