PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 116.00
+4.00 (3.57%)
Last updated: Aug 31, 2026, 2:57 PM WIB
PT Vastland Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 113.00 | 117.00 | 112.00 | 112.00 | 112.00 | - | 1,982,700 |
| Aug 27, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 1,227,300 |
| Aug 26, 2026 | 115.00 | 117.00 | 110.00 | 112.00 | 112.00 | -1.75% | 1,803,600 |
| Aug 24, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -1.72% | 1,699,200 |
| Aug 21, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,159,400 |
| Aug 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 1,790,600 |
| Aug 19, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | 1,629,000 |
| Aug 18, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 1,379,700 |
| Aug 14, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 1,312,000 |
| Aug 13, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 1,423,600 |
| Aug 12, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 3.57% | 1,899,200 |
| Aug 11, 2026 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | -2.61% | 2,526,100 |
| Aug 10, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 1,723,300 |
| Aug 7, 2026 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 0.88% | 1,951,500 |
| Aug 6, 2026 | 114.00 | 124.00 | 112.00 | 114.00 | 114.00 | - | 7,380,100 |
| Aug 5, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | 1,438,900 |
| Aug 4, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 1,144,400 |
| Aug 3, 2026 | 117.00 | 118.00 | 114.00 | 117.00 | 117.00 | - | 1,369,400 |
| Jul 31, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 1,197,600 |
| Jul 30, 2026 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | 1,481,900 |
| Jul 29, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -4.24% | 1,433,200 |
| Jul 28, 2026 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | -0.84% | 1,438,400 |
| Jul 27, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 1,268,600 |
| Jul 24, 2026 | 115.00 | 120.00 | 114.00 | 116.00 | 116.00 | - | 1,291,700 |
| Jul 23, 2026 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,311,500 |
| Jul 22, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 1,134,900 |
| Jul 21, 2026 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 1.72% | 2,281,900 |
| Jul 20, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 1,242,700 |
| Jul 17, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 1,408,800 |
| Jul 16, 2026 | 116.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 1,312,700 |
| Jul 15, 2026 | 115.00 | 116.00 | 113.00 | 115.00 | 115.00 | 0.88% | 1,178,500 |
| Jul 14, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,233,800 |
| Jul 13, 2026 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,145,800 |
| Jul 10, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.79% | 1,203,000 |
| Jul 9, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | 1,228,200 |
| Jul 8, 2026 | 116.00 | 117.00 | 111.00 | 112.00 | 112.00 | -4.27% | 1,944,600 |
| Jul 7, 2026 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 1.74% | 1,783,400 |
| Jul 6, 2026 | 115.00 | 119.00 | 114.00 | 115.00 | 115.00 | - | 1,489,300 |
| Jul 3, 2026 | 116.00 | 119.00 | 115.00 | 115.00 | 115.00 | - | 1,579,000 |
| Jul 2, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,356,200 |
| Jul 1, 2026 | 115.00 | 117.00 | 111.00 | 114.00 | 114.00 | - | 2,002,900 |
| Jun 30, 2026 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | -2.56% | 1,858,700 |
| Jun 29, 2026 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 1.74% | 1,190,900 |
| Jun 26, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 115.00 | - | 1,508,400 |
| Jun 25, 2026 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 0.88% | 1,376,800 |
| Jun 24, 2026 | 118.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.20% | 1,668,200 |
| Jun 23, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,319,500 |
| Jun 22, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 1,535,100 |
| Jun 19, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 0.85% | 1,885,900 |
| Jun 18, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 2,102,700 |