Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 160.00 | 160.00 | 136.00 | 138.00 | 138.00 | 1,576,000 |
| 2026-01-27 | 161.00 | 167.00 | 154.00 | 160.00 | 160.00 | 888,900 |
| 2026-01-26 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 1,005,600 |
| 2026-01-23 | 178.00 | 178.00 | 160.00 | 169.00 | 169.00 | 2,339,100 |
| 2026-01-22 | 175.00 | 178.00 | 169.00 | 171.00 | 171.00 | 1,695,600 |
| 2026-01-21 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 3,503,100 |
| 2026-01-20 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | 850,100 |
| 2026-01-19 | 168.00 | 170.00 | 163.00 | 168.00 | 168.00 | 786,800 |
| 2026-01-16 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2026-01-15 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | 1,050,600 |
| 2026-01-14 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | 340,400 |
| 2026-01-13 | 172.00 | 174.00 | 166.00 | 169.00 | 169.00 | 1,282,000 |
| 2026-01-12 | 169.00 | 178.00 | 165.00 | 172.00 | 172.00 | 1,984,100 |
| 2026-01-09 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | 282,800 |
| 2026-01-08 | 164.00 | 169.00 | 163.00 | 169.00 | 169.00 | 802,200 |
| 2026-01-07 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | 290,400 |
| 2026-01-06 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | 963,700 |
| 2026-01-05 | 173.00 | 173.00 | 165.00 | 167.00 | 167.00 | 614,100 |
| 2026-01-02 | 165.00 | 173.00 | 162.00 | 172.00 | 172.00 | 1,716,000 |
| 2026-01-01 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-12-30 | 165.00 | 167.00 | 159.00 | 165.00 | 165.00 | 546,000 |
| 2025-12-29 | 168.00 | 170.00 | 161.00 | 163.00 | 163.00 | 730,100 |
| 2025-12-26 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-12-25 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2025-12-24 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 466,500 |
| 2025-12-23 | 167.00 | 169.00 | 160.00 | 164.00 | 164.00 | 2,485,900 |
| 2025-12-22 | 166.00 | 170.00 | 155.00 | 162.00 | 162.00 | 8,224,000 |
| 2025-12-19 | 169.00 | 175.00 | 165.00 | 166.00 | 166.00 | 3,524,000 |
| 2025-12-18 | 177.00 | 177.00 | 165.00 | 166.00 | 166.00 | 5,916,300 |
| 2025-12-17 | 176.00 | 178.00 | 169.00 | 171.00 | 171.00 | 6,501,300 |
| 2025-12-16 | 164.00 | 188.00 | 161.00 | 168.00 | 168.00 | 16,709,900 |
| 2025-12-15 | 169.00 | 171.00 | 164.00 | 164.00 | 164.00 | 7,240,600 |
| 2025-12-12 | 180.00 | 181.00 | 168.00 | 168.00 | 168.00 | 1,822,000 |
| 2025-12-11 | 178.00 | 197.00 | 169.00 | 174.00 | 174.00 | 19,845,700 |
| 2025-12-10 | 176.00 | 184.00 | 166.00 | 174.00 | 174.00 | 25,281,800 |
| 2025-12-09 | 204.00 | 216.00 | 173.00 | 175.00 | 175.00 | 43,404,200 |
| 2025-12-08 | 142.00 | 190.00 | 140.00 | 190.00 | 190.00 | 56,501,200 |
| 2025-12-05 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 1,434,800 |
| 2025-12-04 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 2,180,400 |
| 2025-12-03 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | 2,468,000 |
| 2025-12-02 | 146.00 | 150.00 | 141.00 | 145.00 | 145.00 | 4,577,600 |
| 2025-12-01 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | 2,186,900 |
| 2025-11-28 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 46,700 |
| 2025-11-27 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 59,300 |
| 2025-11-26 | 149.00 | 156.00 | 139.00 | 147.00 | 147.00 | 620,700 |
| 2025-11-25 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | 144,600 |
| 2025-11-24 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 217,000 |
| 2025-11-21 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | 2,125,400 |
| 2025-11-20 | 155.00 | 155.00 | 150.00 | 152.00 | 152.00 | 3,700,400 |
| 2025-11-19 | 151.00 | 156.00 | 151.00 | 155.00 | 155.00 | 3,843,500 |
| 2025-11-18 | 157.00 | 158.00 | 150.00 | 152.00 | 152.00 | 2,068,600 |
| 2025-11-17 | 153.00 | 155.00 | 150.00 | 155.00 | 155.00 | 3,154,300 |
| 2025-11-14 | 150.00 | 162.00 | 150.00 | 153.00 | 153.00 | 5,348,200 |
| 2025-11-13 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 1,722,100 |
| 2025-11-12 | 142.00 | 155.00 | 139.00 | 152.00 | 152.00 | 4,654,800 |
| 2025-11-11 | 144.00 | 146.00 | 138.00 | 142.00 | 142.00 | 598,600 |
| 2025-11-10 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 353,900 |
| 2025-11-07 | 141.00 | 142.00 | 137.00 | 139.00 | 139.00 | 605,300 |
| 2025-11-06 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 433,900 |
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.