PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 118.00
+2.00 (1.72%)
At close: Jul 21, 2026
PT Vastland Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 116.00 | 117.00 | 114.00 | 114.00 | - | -1.72% | 1,238,300 |
| 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 |
| Jun 17, 2026 | 118.00 | 125.00 | 117.00 | 119.00 | 119.00 | 1.71% | 9,097,200 |
| Jun 15, 2026 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,631,200 |
| Jun 12, 2026 | 123.00 | 127.00 | 116.00 | 119.00 | 119.00 | -2.46% | 4,627,400 |
| Jun 11, 2026 | 125.00 | 128.00 | 121.00 | 122.00 | 122.00 | -3.17% | 4,149,000 |
| Jun 10, 2026 | 111.00 | 128.00 | 109.00 | 126.00 | 126.00 | 14.55% | 24,027,900 |
| Jun 9, 2026 | 99.00 | 110.00 | 99.00 | 110.00 | 110.00 | 11.11% | 4,615,300 |
| 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 |