Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 433,900 |
| 2025-11-05 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 183,400 |
| 2025-11-04 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 133,000 |
| 2025-11-03 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 753,000 |
| 2025-10-31 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 113,800 |
| 2025-10-30 | 153.00 | 154.00 | 146.00 | 152.00 | 152.00 | 335,100 |
| 2025-10-29 | 152.00 | 154.00 | 150.00 | 154.00 | 154.00 | 340,600 |
| 2025-10-28 | 155.00 | 155.00 | 152.00 | 152.00 | 152.00 | 174,000 |
| 2025-10-27 | 157.00 | 158.00 | 152.00 | 155.00 | 155.00 | 284,900 |
| 2025-10-24 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 182,200 |
| 2025-10-23 | 160.00 | 161.00 | 155.00 | 156.00 | 156.00 | 382,100 |
| 2025-10-22 | 151.00 | 164.00 | 151.00 | 161.00 | 161.00 | 1,484,700 |
| 2025-10-21 | 150.00 | 151.00 | 149.00 | 151.00 | 151.00 | 231,700 |
| 2025-10-20 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | 126,800 |
| 2025-10-17 | 151.00 | 154.00 | 150.00 | 151.00 | 151.00 | 360,700 |
| 2025-10-16 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 363,400 |
| 2025-10-15 | 151.00 | 151.00 | 146.00 | 148.00 | 148.00 | 339,000 |
| 2025-10-14 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 599,400 |
| 2025-10-13 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 1,075,600 |
| 2025-10-10 | 158.00 | 159.00 | 157.00 | 157.00 | 157.00 | 988,200 |
| 2025-10-09 | 156.00 | 160.00 | 155.00 | 158.00 | 158.00 | 2,524,900 |
| 2025-10-08 | 156.00 | 160.00 | 153.00 | 156.00 | 156.00 | 1,942,600 |
| 2025-10-07 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 272,000 |
| 2025-10-06 | 162.00 | 162.00 | 153.00 | 156.00 | 156.00 | 916,900 |
| 2025-10-03 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | 6,324,100 |
| 2025-10-02 | 176.00 | 177.00 | 163.00 | 168.00 | 168.00 | 3,365,400 |
| 2025-10-01 | 194.00 | 196.00 | 175.00 | 176.00 | 176.00 | 6,401,600 |
| 2025-09-30 | 194.00 | 199.00 | 192.00 | 194.00 | 194.00 | 5,324,100 |
| 2025-09-29 | 198.00 | 199.00 | 193.00 | 194.00 | 194.00 | 1,958,200 |
| 2025-09-26 | 193.00 | 204.00 | 193.00 | 198.00 | 198.00 | 9,098,300 |
| 2025-09-25 | 200.00 | 200.00 | 192.00 | 193.00 | 193.00 | 1,978,600 |
| 2025-09-24 | 204.00 | 206.00 | 197.00 | 199.00 | 199.00 | 2,375,300 |
| 2025-09-23 | 193.00 | 208.00 | 193.00 | 204.00 | 204.00 | 17,039,500 |
| 2025-09-22 | 193.00 | 194.00 | 191.00 | 193.00 | 193.00 | 1,857,600 |
| 2025-09-19 | 192.00 | 194.00 | 190.00 | 193.00 | 193.00 | 2,627,000 |
| 2025-09-18 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | 3,935,500 |
| 2025-09-17 | 196.00 | 197.00 | 185.00 | 192.00 | 192.00 | 4,104,700 |
| 2025-09-16 | 196.00 | 202.00 | 195.00 | 196.00 | 196.00 | 8,170,500 |
| 2025-09-15 | 189.00 | 200.00 | 188.00 | 196.00 | 196.00 | 15,522,200 |
| 2025-09-12 | 194.00 | 195.00 | 189.00 | 189.00 | 189.00 | 3,405,900 |
| 2025-09-11 | 194.00 | 197.00 | 188.00 | 194.00 | 194.00 | 7,503,500 |
| 2025-09-10 | 180.00 | 194.00 | 178.00 | 194.00 | 194.00 | 16,081,400 |
| 2025-09-09 | 175.00 | 187.00 | 175.00 | 179.00 | 179.00 | 13,944,500 |
| 2025-09-08 | 176.00 | 180.00 | 174.00 | 178.00 | 178.00 | 7,213,300 |
| 2025-09-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-09-04 | 177.00 | 179.00 | 173.00 | 175.00 | 175.00 | 2,729,700 |
| 2025-09-03 | 176.00 | 180.00 | 175.00 | 177.00 | 177.00 | 5,241,300 |
| 2025-09-02 | 170.00 | 177.00 | 170.00 | 176.00 | 176.00 | 6,946,800 |
| 2025-09-01 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 757,700 |
| 2025-08-29 | 180.00 | 180.00 | 170.00 | 176.00 | 176.00 | 2,350,800 |
| 2025-08-28 | 177.00 | 180.00 | 176.00 | 179.00 | 179.00 | 6,320,600 |
| 2025-08-27 | 180.00 | 182.00 | 174.00 | 177.00 | 177.00 | 4,435,800 |
| 2025-08-26 | 179.00 | 183.00 | 178.00 | 180.00 | 180.00 | 6,891,700 |
| 2025-08-25 | 176.00 | 183.00 | 176.00 | 179.00 | 179.00 | 10,141,100 |
| 2025-08-22 | 171.00 | 176.00 | 170.00 | 175.00 | 175.00 | 9,562,400 |
| 2025-08-21 | 168.00 | 172.00 | 167.00 | 171.00 | 171.00 | 6,672,600 |
| 2025-08-20 | 167.00 | 171.00 | 166.00 | 168.00 | 168.00 | 6,513,200 |
| 2025-08-19 | 165.00 | 170.00 | 165.00 | 167.00 | 167.00 | 4,860,800 |
| 2025-08-18 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2025-08-15 | 170.00 | 172.00 | 165.00 | 166.00 | 166.00 | 6,535,500 |
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.