PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 99.00
-6.00 (-5.71%)
At close: Jun 8, 2026
PT Vastland Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 99.00 | 106.00 | 99.00 | 105.00 | - | 6.06% | 1,801,800 |
| Jun 8, 2026 | 104.00 | 104.00 | 91.00 | 99.00 | 99.00 | -5.71% | 1,934,400 |
| Jun 5, 2026 | 111.00 | 113.00 | 104.00 | 105.00 | 105.00 | -4.55% | 1,970,100 |
| Jun 4, 2026 | 113.00 | 114.00 | 108.00 | 110.00 | 110.00 | -3.51% | 1,987,500 |
| Jun 3, 2026 | 120.00 | 121.00 | 108.00 | 114.00 | 114.00 | -4.20% | 2,755,700 |
| Jun 2, 2026 | 121.00 | 124.00 | 117.00 | 119.00 | 119.00 | -0.83% | 2,379,000 |
| May 29, 2026 | 117.00 | 128.00 | 116.00 | 120.00 | 120.00 | 3.45% | 6,625,600 |
| May 26, 2026 | 122.00 | 135.00 | 116.00 | 116.00 | 116.00 | -4.13% | 14,725,800 |
| May 25, 2026 | 119.00 | 125.00 | 118.00 | 121.00 | 121.00 | 2.54% | 1,652,600 |
| May 22, 2026 | 121.00 | 121.00 | 110.00 | 118.00 | 118.00 | -1.67% | 1,701,000 |
| May 21, 2026 | 129.00 | 131.00 | 120.00 | 120.00 | 120.00 | -6.25% | 6,073,000 |
| May 20, 2026 | 128.00 | 133.00 | 127.00 | 128.00 | 128.00 | -0.78% | 7,324,600 |
| May 19, 2026 | 132.00 | 135.00 | 128.00 | 129.00 | 129.00 | -1.53% | 4,777,600 |
| May 18, 2026 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 0.77% | 7,513,000 |
| May 13, 2026 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 3,505,000 |
| May 12, 2026 | 134.00 | 135.00 | 128.00 | 133.00 | 133.00 | - | 6,499,500 |
| May 11, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -1.48% | 3,202,600 |
| May 8, 2026 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | - | 11,290,400 |
| May 7, 2026 | 134.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1.50% | 10,561,400 |
| May 6, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -0.75% | 5,022,200 |
| May 5, 2026 | 130.00 | 140.00 | 129.00 | 134.00 | 134.00 | 1.52% | 24,478,300 |
| May 4, 2026 | 125.00 | 137.00 | 125.00 | 132.00 | 132.00 | 4.76% | 17,811,000 |
| Apr 30, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | - | 3,983,900 |
| Apr 29, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 0.80% | 2,750,300 |
| Apr 28, 2026 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | -1.57% | 2,875,200 |
| Apr 27, 2026 | 125.00 | 130.00 | 123.00 | 127.00 | 127.00 | 0.79% | 3,541,100 |
| Apr 24, 2026 | 128.00 | 130.00 | 125.00 | 126.00 | 126.00 | -2.33% | 2,655,400 |
| Apr 23, 2026 | 131.00 | 133.00 | 127.00 | 129.00 | 129.00 | -0.77% | 5,190,500 |
| Apr 22, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | 6,285,200 |
| Apr 21, 2026 | 121.00 | 132.00 | 120.00 | 129.00 | 129.00 | 6.61% | 11,084,400 |
| Apr 20, 2026 | 122.00 | 125.00 | 119.00 | 121.00 | 121.00 | - | 4,504,100 |
| Apr 17, 2026 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | 0.83% | 471,200 |
| Apr 16, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 607,600 |
| Apr 15, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 2,313,500 |
| Apr 14, 2026 | 121.00 | 138.00 | 114.00 | 119.00 | 119.00 | -0.83% | 12,998,100 |
| Apr 13, 2026 | 122.00 | 122.00 | 111.00 | 120.00 | 120.00 | -1.64% | 239,100 |
| Apr 10, 2026 | 117.00 | 122.00 | 111.00 | 122.00 | 122.00 | 6.09% | 2,103,800 |
| Apr 9, 2026 | 114.00 | 117.00 | 110.00 | 115.00 | 115.00 | 0.88% | 1,156,400 |
| Apr 8, 2026 | 111.00 | 117.00 | 111.00 | 114.00 | 114.00 | 0.88% | 183,400 |
| Apr 7, 2026 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | -0.88% | 372,900 |
| Apr 6, 2026 | 114.00 | 117.00 | 111.00 | 114.00 | 114.00 | - | 87,800 |
| Apr 2, 2026 | 114.00 | 118.00 | 110.00 | 114.00 | 114.00 | -1.72% | 447,200 |
| Apr 1, 2026 | 119.00 | 119.00 | 111.00 | 116.00 | 116.00 | -0.85% | 365,800 |
| Mar 31, 2026 | 116.00 | 120.00 | 112.00 | 117.00 | 117.00 | 0.86% | 1,652,900 |
| Mar 30, 2026 | 117.00 | 117.00 | 110.00 | 116.00 | 116.00 | 3.57% | 1,962,600 |
| Mar 27, 2026 | 108.00 | 119.00 | 106.00 | 112.00 | 112.00 | 5.66% | 950,400 |
| Mar 26, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 615,300 |
| Mar 25, 2026 | 104.00 | 108.00 | 102.00 | 106.00 | 106.00 | 0.95% | 637,800 |
| 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 |