Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 167.00 | 175.00 | 166.00 | 170.00 | 170.00 | 8,973,000 |
| 2025-08-13 | 159.00 | 168.00 | 159.00 | 166.00 | 166.00 | 9,405,300 |
| 2025-08-12 | 155.00 | 160.00 | 146.00 | 159.00 | 159.00 | 7,793,200 |
| 2025-08-11 | 148.00 | 158.00 | 146.00 | 155.00 | 155.00 | 2,594,700 |
| 2025-08-08 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | 772,600 |
| 2025-08-07 | 150.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,131,500 |
| 2025-08-06 | 158.00 | 159.00 | 150.00 | 150.00 | 150.00 | 2,435,000 |
| 2025-08-05 | 162.00 | 162.00 | 148.00 | 152.00 | 152.00 | 6,602,700 |
| 2025-08-04 | 165.00 | 165.00 | 156.00 | 162.00 | 162.00 | 2,015,700 |
| 2025-08-01 | 155.00 | 169.00 | 153.00 | 167.00 | 167.00 | 5,695,800 |
| 2025-07-31 | 188.00 | 190.00 | 170.00 | 170.00 | 170.00 | 38,802,800 |
| 2025-07-30 | 232.00 | 232.00 | 199.00 | 199.00 | 199.00 | 15,141,100 |
| 2025-07-29 | 210.00 | 234.00 | 208.00 | 234.00 | 234.00 | 11,520,400 |
| 2025-07-28 | 193.00 | 210.00 | 191.00 | 208.00 | 208.00 | 10,219,700 |
| 2025-07-25 | 200.00 | 232.00 | 182.00 | 192.00 | 192.00 | 20,673,200 |
| 2025-07-24 | 191.00 | 200.00 | 190.00 | 200.00 | 200.00 | 9,865,700 |
| 2025-07-23 | 185.00 | 191.00 | 181.00 | 191.00 | 191.00 | 7,503,000 |
| 2025-07-22 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 5,674,700 |
| 2025-07-21 | 176.00 | 183.00 | 175.00 | 183.00 | 183.00 | 6,787,300 |
| 2025-07-18 | 173.00 | 176.00 | 172.00 | 175.00 | 175.00 | 3,768,100 |
| 2025-07-17 | 165.00 | 175.00 | 159.00 | 173.00 | 173.00 | 9,387,500 |
| 2025-07-16 | 154.00 | 165.00 | 151.00 | 165.00 | 165.00 | 14,554,000 |
| 2025-07-15 | 138.00 | 163.00 | 137.00 | 150.00 | 150.00 | 21,997,300 |
| 2025-07-14 | 139.00 | 139.00 | 136.00 | 138.00 | 138.00 | 2,911,200 |
| 2025-07-11 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2,861,300 |
| 2025-07-10 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 5,551,400 |
| 2025-07-09 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | 4,996,100 |
| 2025-07-08 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 5,726,400 |
| 2025-07-07 | 140.00 | 140.00 | 134.00 | 140.00 | 140.00 | 7,431,900 |
| 2025-07-04 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 5,875,600 |
| 2025-07-03 | 140.00 | 142.00 | 138.00 | 139.00 | 139.00 | 6,085,400 |
| 2025-07-02 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 6,850,800 |
| 2025-07-01 | 147.00 | 148.00 | 135.00 | 140.00 | 140.00 | 19,972,600 |
| 2025-06-30 | 127.00 | 161.00 | 127.00 | 147.00 | 147.00 | 88,041,700 |
| 2025-06-26 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 466,000 |
| 2025-06-25 | 127.00 | 127.00 | 123.00 | 127.00 | 127.00 | 1,051,800 |
| 2025-06-24 | 120.00 | 130.00 | 120.00 | 127.00 | 127.00 | 534,800 |
| 2025-06-23 | 119.00 | 124.00 | 117.00 | 122.00 | 122.00 | 316,900 |
| 2025-06-20 | 124.00 | 125.00 | 119.00 | 122.00 | 122.00 | 698,100 |
| 2025-06-19 | 122.00 | 129.00 | 121.00 | 123.00 | 123.00 | 364,200 |
| 2025-06-18 | 124.00 | 129.00 | 121.00 | 122.00 | 122.00 | 208,000 |
| 2025-06-17 | 123.00 | 130.00 | 123.00 | 124.00 | 124.00 | 5,125,900 |
| 2025-06-16 | 123.00 | 125.00 | 119.00 | 123.00 | 123.00 | 4,912,000 |
| 2025-06-13 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 3,675,700 |
| 2025-06-12 | 124.00 | 128.00 | 122.00 | 124.00 | 124.00 | 4,528,500 |
| 2025-06-11 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3,689,400 |
| 2025-06-10 | 116.00 | 125.00 | 115.00 | 124.00 | 124.00 | 1,579,500 |
| 2025-06-05 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 467,600 |
| 2025-06-04 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | 2,599,400 |
| 2025-06-03 | 120.00 | 126.00 | 119.00 | 121.00 | 121.00 | 1,242,400 |
| 2025-06-02 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 318,800 |
| 2025-05-28 | 126.00 | 130.00 | 122.00 | 124.00 | 124.00 | 786,600 |
| 2025-05-27 | 122.00 | 131.00 | 117.00 | 126.00 | 126.00 | 1,964,700 |
| 2025-05-26 | 128.00 | 164.00 | 118.00 | 121.00 | 121.00 | 7,901,800 |
| 2025-05-23 | 121.00 | 128.00 | 120.00 | 128.00 | 128.00 | 1,054,900 |
| 2025-05-22 | 118.00 | 122.00 | 114.00 | 122.00 | 122.00 | 1,387,900 |
| 2025-05-21 | 120.00 | 120.00 | 111.00 | 119.00 | 119.00 | 986,100 |
| 2025-05-20 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 2,727,800 |
| 2025-05-19 | 112.00 | 123.00 | 108.00 | 120.00 | 120.00 | 3,462,800 |
| 2025-05-16 | 114.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,485,300 |
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.