PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 105.00
+1.00 (0.96%)
At close: Mar 17, 2026
PT Vastland Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 126.00 | 131.00 | 102.00 | 105.00 | 105.00 | 0.96% | 5,772,400 |
| Mar 16, 2026 | 112.00 | 131.00 | 99.00 | 104.00 | 104.00 | -3.70% | 2,815,500 |
| Mar 13, 2026 | 111.00 | 115.00 | 102.00 | 108.00 | 108.00 | -6.09% | 2,245,500 |
| Mar 12, 2026 | 117.00 | 120.00 | 108.00 | 115.00 | 115.00 | - | 287,100 |
| Mar 11, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | -0.86% | 1,648,300 |
| Mar 10, 2026 | 108.00 | 132.00 | 108.00 | 116.00 | 116.00 | 6.42% | 3,722,900 |
| Mar 9, 2026 | 118.00 | 118.00 | 101.00 | 109.00 | 109.00 | -7.63% | 1,278,900 |
| Mar 6, 2026 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | -5.60% | 497,600 |
| Mar 5, 2026 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 5.93% | 604,900 |
| Mar 4, 2026 | 128.00 | 128.00 | 115.00 | 118.00 | 118.00 | -5.60% | 904,700 |
| Mar 3, 2026 | 127.00 | 128.00 | 120.00 | 125.00 | 125.00 | -2.34% | 962,500 |
| Mar 2, 2026 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -6.57% | 1,458,800 |
| Feb 27, 2026 | 137.00 | 142.00 | 132.00 | 137.00 | 137.00 | -0.72% | 2,720,500 |
| Feb 26, 2026 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 918,700 |
| Feb 25, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -0.71% | 1,898,300 |
| Feb 24, 2026 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.08% | 2,762,100 |
| Feb 23, 2026 | 143.00 | 145.00 | 134.00 | 144.00 | 144.00 | 0.70% | 2,972,500 |
| Feb 20, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.72% | 1,964,600 |
| Feb 19, 2026 | 148.00 | 150.00 | 143.00 | 147.00 | 147.00 | -0.68% | 4,582,800 |
| Feb 18, 2026 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | -0.67% | 5,430,700 |
| Feb 13, 2026 | 153.00 | 153.00 | 142.00 | 149.00 | 149.00 | -3.25% | 9,108,700 |
| Feb 12, 2026 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 7,302,100 |
| Feb 11, 2026 | 179.00 | 194.00 | 153.00 | 157.00 | 157.00 | -8.19% | 63,423,400 |
| Feb 10, 2026 | 130.00 | 171.00 | 130.00 | 171.00 | 171.00 | 34.65% | 56,612,700 |
| Feb 9, 2026 | 122.00 | 143.00 | 121.00 | 127.00 | 127.00 | -1.55% | 895,700 |
| Feb 6, 2026 | 136.00 | 136.00 | 126.00 | 129.00 | 129.00 | -3.01% | 485,100 |
| Feb 5, 2026 | 141.00 | 144.00 | 129.00 | 133.00 | 133.00 | -5.67% | 678,800 |
| Feb 4, 2026 | 129.00 | 154.00 | 129.00 | 141.00 | 141.00 | 9.30% | 2,875,900 |
| Feb 3, 2026 | 126.00 | 137.00 | 119.00 | 129.00 | 129.00 | 2.38% | 375,500 |
| Feb 2, 2026 | 140.00 | 141.00 | 125.00 | 126.00 | 126.00 | -8.70% | 1,081,700 |
| Jan 30, 2026 | 133.00 | 155.00 | 132.00 | 138.00 | 138.00 | 5.34% | 1,050,600 |
| Jan 29, 2026 | 137.00 | 151.00 | 118.00 | 131.00 | 131.00 | -5.07% | 1,733,400 |
| Jan 28, 2026 | 160.00 | 160.00 | 136.00 | 138.00 | 138.00 | -13.75% | 1,576,000 |
| Jan 27, 2026 | 161.00 | 167.00 | 154.00 | 160.00 | 160.00 | -0.62% | 888,900 |
| Jan 26, 2026 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | -4.73% | 1,005,600 |
| Jan 23, 2026 | 178.00 | 178.00 | 160.00 | 169.00 | 169.00 | -1.17% | 2,339,100 |
| Jan 22, 2026 | 175.00 | 178.00 | 169.00 | 171.00 | 171.00 | -1.72% | 1,695,600 |
| Jan 21, 2026 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 4.82% | 3,503,100 |
| Jan 20, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.19% | 850,100 |
| Jan 19, 2026 | 168.00 | 170.00 | 163.00 | 168.00 | 168.00 | - | 786,800 |
| Jan 15, 2026 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | - | 1,050,600 |
| Jan 14, 2026 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 340,400 |
| Jan 13, 2026 | 172.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.74% | 1,282,000 |
| Jan 12, 2026 | 169.00 | 178.00 | 165.00 | 172.00 | 172.00 | 2.38% | 1,984,100 |
| Jan 9, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 282,800 |
| Jan 8, 2026 | 164.00 | 169.00 | 163.00 | 169.00 | 169.00 | 3.05% | 802,200 |
| Jan 7, 2026 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 290,400 |
| Jan 6, 2026 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | -1.20% | 963,700 |
| Jan 5, 2026 | 173.00 | 173.00 | 165.00 | 167.00 | 167.00 | -2.91% | 614,100 |
| Jan 2, 2026 | 165.00 | 173.00 | 162.00 | 172.00 | 172.00 | 4.24% | 1,716,000 |