Vastland Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | 5,278,200 |
| 2025-05-14 | 117.00 | 119.00 | 113.00 | 114.00 | 114.00 | 2,699,400 |
| 2025-05-09 | 116.00 | 119.00 | 114.00 | 117.00 | 117.00 | 3,169,700 |
| 2025-05-08 | 118.00 | 118.00 | 114.00 | 117.00 | 117.00 | 5,335,000 |
| 2025-05-07 | 121.00 | 123.00 | 112.00 | 119.00 | 119.00 | 5,854,900 |
| 2025-05-06 | 129.00 | 129.00 | 119.00 | 121.00 | 121.00 | 4,187,900 |
| 2025-05-05 | 120.00 | 126.00 | 118.00 | 124.00 | 124.00 | 6,920,500 |
| 2025-05-02 | 118.00 | 124.00 | 113.00 | 120.00 | 120.00 | 3,057,100 |
| 2025-04-30 | 114.00 | 124.00 | 105.00 | 114.00 | 114.00 | 4,567,900 |
| 2025-04-29 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | 2,508,600 |
| 2025-04-28 | 107.00 | 118.00 | 104.00 | 114.00 | 114.00 | 2,545,800 |
| 2025-04-25 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1,042,200 |
| 2025-04-24 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1,030,100 |
| 2025-04-23 | 106.00 | 110.00 | 104.00 | 108.00 | 108.00 | 1,229,000 |
| 2025-04-22 | 111.00 | 111.00 | 103.00 | 105.00 | 105.00 | 700,000 |
| 2025-04-21 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 412,300 |
| 2025-04-17 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 432,100 |
| 2025-04-16 | 116.00 | 116.00 | 110.00 | 113.00 | 113.00 | 899,900 |
| 2025-04-15 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | 435,700 |
| 2025-04-14 | 114.00 | 116.00 | 108.00 | 111.00 | 111.00 | 2,427,800 |
| 2025-04-11 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,973,500 |
| 2025-04-10 | 107.00 | 114.00 | 103.00 | 113.00 | 113.00 | 1,418,800 |
| 2025-04-09 | 100.00 | 107.00 | 99.000 | 106.00 | 106.00 | 860,000 |
| 2025-04-08 | 108.00 | 109.00 | 96.000 | 102.00 | 102.00 | 3,607,900 |
| 2025-03-27 | 111.00 | 114.00 | 109.00 | 112.00 | 112.00 | 1,654,800 |
| 2025-03-26 | 105.00 | 112.00 | 105.00 | 111.00 | 111.00 | 2,473,400 |
| 2025-03-25 | 109.00 | 110.00 | 104.00 | 107.00 | 107.00 | 2,465,100 |
| 2025-03-24 | 116.00 | 116.00 | 103.00 | 109.00 | 109.00 | 3,263,100 |
| 2025-03-21 | 112.00 | 116.00 | 110.00 | 114.00 | 114.00 | 3,022,500 |
| 2025-03-20 | 117.00 | 121.00 | 110.00 | 112.00 | 112.00 | 14,579,700 |
| 2025-03-19 | 112.00 | 132.00 | 110.00 | 117.00 | 117.00 | 41,889,300 |
| 2025-03-18 | 120.00 | 131.00 | 97.000 | 112.00 | 112.00 | 27,279,300 |
| 2025-03-17 | 100.00 | 122.00 | 99.000 | 119.00 | 119.00 | 24,425,300 |
| 2025-03-14 | 97.000 | 103.00 | 95.000 | 99.000 | 99.000 | 6,633,100 |
| 2025-03-13 | 103.00 | 103.00 | 95.000 | 97.000 | 97.000 | 11,141,100 |
| 2025-03-12 | 102.00 | 128.00 | 100.00 | 102.00 | 102.00 | 77,845,200 |
| 2025-03-11 | 96.000 | 103.00 | 95.000 | 99.000 | 99.000 | 11,798,100 |
| 2025-03-10 | 95.000 | 105.00 | 93.000 | 98.000 | 98.000 | 10,685,500 |
| 2025-03-07 | 99.000 | 100.00 | 94.000 | 95.000 | 95.000 | 7,141,900 |
| 2025-03-06 | 90.000 | 106.00 | 89.000 | 99.000 | 99.000 | 40,408,700 |
| 2025-03-05 | 90.000 | 92.000 | 88.000 | 89.000 | 89.000 | 9,586,400 |
| 2025-03-04 | 95.000 | 95.000 | 88.000 | 90.000 | 90.000 | 9,954,300 |
| 2025-03-03 | 98.000 | 98.000 | 87.000 | 92.000 | 92.000 | 14,366,400 |
| 2025-02-28 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 15,321,400 |
| 2025-02-27 | 117.00 | 118.00 | 101.00 | 101.00 | 101.00 | 44,920,700 |
| 2025-02-26 | 90.000 | 120.00 | 90.000 | 120.00 | 120.00 | 139,102,300 |
| 2025-02-25 | 93.000 | 95.000 | 88.000 | 89.000 | 89.000 | 1,470,200 |
| 2025-02-24 | 91.000 | 94.000 | 88.000 | 93.000 | 93.000 | 4,122,500 |
| 2025-02-21 | 86.000 | 92.000 | 83.000 | 89.000 | 89.000 | 2,405,700 |
| 2025-02-20 | 85.000 | 87.000 | 82.000 | 85.000 | 85.000 | 1,398,900 |
| 2025-02-19 | 85.000 | 90.000 | 82.000 | 85.000 | 85.000 | 1,803,900 |
| 2025-02-18 | 78.000 | 89.000 | 76.000 | 85.000 | 85.000 | 16,074,800 |
| 2025-02-17 | 78.000 | 79.000 | 75.000 | 78.000 | 78.000 | 2,988,800 |
| 2025-02-14 | 78.000 | 79.000 | 77.000 | 77.000 | 77.000 | 1,943,700 |
| 2025-02-13 | 78.000 | 79.000 | 76.000 | 78.000 | 78.000 | 2,285,100 |
| 2025-02-12 | 79.000 | 83.000 | 75.000 | 78.000 | 78.000 | 5,326,500 |
| 2025-02-11 | 82.000 | 82.000 | 75.000 | 79.000 | 79.000 | 12,518,900 |
| 2025-02-10 | 88.000 | 89.000 | 80.000 | 83.000 | 83.000 | 11,662,600 |
| 2025-02-07 | 77.000 | 99.000 | 77.000 | 88.000 | 88.000 | 71,063,000 |
| 2025-02-06 | 77.000 | 81.000 | 75.000 | 76.000 | 76.000 | 460,700 |
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.