PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia · Delayed Price · Currency is IDR 122.00
-2.00 (-1.61%)
At close: Sep 18, 2026
PT Vastland Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | - | -2.42% | 6,114,500 |
| Sep 17, 2026 | 134.00 | 134.00 | 120.00 | 124.00 | 124.00 | -7.46% | 29,738,300 |
| Sep 16, 2026 | 112.00 | 149.00 | 112.00 | 134.00 | 134.00 | 20.72% | 216,142,600 |
| Sep 15, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -1.77% | 2,105,800 |
| Sep 14, 2026 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 1,274,500 |
| Sep 11, 2026 | 109.00 | 115.00 | 109.00 | 113.00 | 113.00 | 2.73% | 3,614,600 |
| Sep 10, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,810,900 |
| Sep 9, 2026 | 113.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 1,312,700 |
| Sep 8, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 1,343,800 |
| Sep 7, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 0.88% | 1,561,900 |
| Sep 4, 2026 | 114.00 | 117.00 | 112.00 | 113.00 | 113.00 | -0.88% | 2,053,500 |
| Sep 3, 2026 | 116.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,021,400 |
| Sep 2, 2026 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 1,052,000 |
| Sep 1, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,270,300 |
| Aug 31, 2026 | 112.00 | 118.00 | 112.00 | 112.00 | 112.00 | - | 2,649,100 |
| 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 |