PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 167.00
-3.00 (-1.76%)
At close: Aug 1, 2025, 3:30 PM WIB
PT Vastland Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 155.00 | 169.00 | 153.00 | 167.00 | - | -1.76% | 5,695,800 |
| Jul 31, 2025 | 188.00 | 190.00 | 170.00 | 170.00 | - | -14.57% | 38,802,800 |
| Jul 30, 2025 | 232.00 | 232.00 | 199.00 | 199.00 | - | -14.96% | 15,141,100 |
| Jul 29, 2025 | 210.00 | 234.00 | 208.00 | 234.00 | - | 12.50% | 11,520,400 |
| Jul 28, 2025 | 193.00 | 210.00 | 191.00 | 208.00 | - | 8.33% | 10,219,700 |
| Jul 25, 2025 | 200.00 | 232.00 | 182.00 | 192.00 | - | -4.00% | 20,673,200 |
| Jul 24, 2025 | 191.00 | 200.00 | 190.00 | 200.00 | - | 4.71% | 9,865,700 |
| Jul 23, 2025 | 185.00 | 191.00 | 181.00 | 191.00 | - | 3.80% | 7,503,000 |
| Jul 22, 2025 | 183.00 | 185.00 | 181.00 | 184.00 | - | 0.55% | 5,674,700 |
| Jul 21, 2025 | 176.00 | 183.00 | 175.00 | 183.00 | - | 4.57% | 6,787,300 |
| Jul 18, 2025 | 173.00 | 176.00 | 172.00 | 175.00 | - | 1.16% | 3,768,100 |
| Jul 17, 2025 | 165.00 | 175.00 | 159.00 | 173.00 | - | 4.85% | 9,387,500 |
| Jul 16, 2025 | 154.00 | 165.00 | 151.00 | 165.00 | - | 10.00% | 14,554,000 |
| Jul 15, 2025 | 138.00 | 163.00 | 137.00 | 150.00 | - | 8.70% | 21,997,300 |
| Jul 14, 2025 | 139.00 | 139.00 | 136.00 | 138.00 | - | - | 2,911,200 |
| Jul 11, 2025 | 139.00 | 140.00 | 138.00 | 138.00 | - | -0.72% | 2,861,300 |
| Jul 10, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | - | - | 5,551,400 |
| Jul 9, 2025 | 139.00 | 140.00 | 137.00 | 139.00 | - | - | 4,996,100 |
| Jul 8, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | - | -0.71% | 5,726,400 |
| Jul 7, 2025 | 140.00 | 140.00 | 134.00 | 140.00 | - | - | 7,431,900 |
| Jul 4, 2025 | 140.00 | 141.00 | 138.00 | 140.00 | - | 0.72% | 5,875,600 |
| Jul 3, 2025 | 140.00 | 142.00 | 138.00 | 139.00 | - | -1.42% | 6,085,400 |
| Jul 2, 2025 | 139.00 | 142.00 | 138.00 | 141.00 | - | 0.71% | 6,850,800 |
| Jul 1, 2025 | 147.00 | 148.00 | 135.00 | 140.00 | - | -4.76% | 19,972,600 |
| Jun 30, 2025 | 127.00 | 161.00 | 127.00 | 147.00 | - | 15.75% | 88,041,700 |
| Jun 26, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | - | - | 466,000 |
| Jun 25, 2025 | 127.00 | 127.00 | 123.00 | 127.00 | - | - | 1,051,800 |
| Jun 24, 2025 | 120.00 | 130.00 | 120.00 | 127.00 | - | 4.10% | 534,800 |
| Jun 23, 2025 | 119.00 | 124.00 | 117.00 | 122.00 | - | - | 316,900 |
| Jun 20, 2025 | 124.00 | 125.00 | 119.00 | 122.00 | - | -0.81% | 698,100 |
| Jun 19, 2025 | 122.00 | 129.00 | 121.00 | 123.00 | - | 0.82% | 364,200 |
| Jun 18, 2025 | 124.00 | 129.00 | 121.00 | 122.00 | - | -1.61% | 208,000 |
| Jun 17, 2025 | 123.00 | 130.00 | 123.00 | 124.00 | - | 0.81% | 5,125,900 |
| Jun 16, 2025 | 123.00 | 125.00 | 119.00 | 123.00 | - | -1.60% | 4,912,000 |
| Jun 13, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | - | 0.81% | 3,675,700 |
| Jun 12, 2025 | 124.00 | 128.00 | 122.00 | 124.00 | - | - | 4,528,500 |
| Jun 11, 2025 | 121.00 | 125.00 | 120.00 | 124.00 | - | - | 3,689,400 |
| Jun 10, 2025 | 116.00 | 125.00 | 115.00 | 124.00 | - | 6.90% | 1,579,500 |
| Jun 5, 2025 | 119.00 | 121.00 | 116.00 | 116.00 | - | -2.52% | 467,600 |
| Jun 4, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | - | -1.65% | 2,599,400 |
| Jun 3, 2025 | 120.00 | 126.00 | 119.00 | 121.00 | - | - | 1,242,400 |
| Jun 2, 2025 | 124.00 | 124.00 | 119.00 | 121.00 | - | -2.42% | 318,800 |
| May 28, 2025 | 126.00 | 130.00 | 122.00 | 124.00 | - | -1.59% | 786,600 |
| May 27, 2025 | 122.00 | 131.00 | 117.00 | 126.00 | - | 4.13% | 1,964,700 |
| May 26, 2025 | 128.00 | 164.00 | 118.00 | 121.00 | - | -5.47% | 7,901,800 |
| May 23, 2025 | 121.00 | 128.00 | 120.00 | 128.00 | - | 4.92% | 1,054,900 |
| May 22, 2025 | 118.00 | 122.00 | 114.00 | 122.00 | - | 2.52% | 1,387,900 |
| May 21, 2025 | 120.00 | 120.00 | 111.00 | 119.00 | - | 2.59% | 986,100 |
| May 20, 2025 | 119.00 | 121.00 | 116.00 | 116.00 | - | -3.33% | 2,727,800 |
| May 19, 2025 | 112.00 | 123.00 | 108.00 | 120.00 | - | 7.14% | 3,462,800 |