PT Vastland Indonesia Tbk (IDX:VAST)
Indonesia
· Delayed Price · Currency is IDR 127.00
+2.00 (1.60%)
Last updated: Apr 29, 2026, 2:25 PM WIB
PT Vastland Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | - | 1.60% | 1,046,100 |
| 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 |
| Mar 13, 2026 | 111.00 | 115.00 | 102.00 | 108.00 | 108.00 | -6.09% | 2,245,500 |
| Mar 12, 2026 | 117.00 | 120.00 | 108.00 | 115.00 | 115.00 | - | 287,100 |
| Mar 11, 2026 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | -0.86% | 1,648,300 |
| Mar 10, 2026 | 108.00 | 132.00 | 108.00 | 116.00 | 116.00 | 6.42% | 3,722,900 |
| Mar 9, 2026 | 118.00 | 118.00 | 101.00 | 109.00 | 109.00 | -7.63% | 1,278,900 |
| Mar 6, 2026 | 127.00 | 127.00 | 118.00 | 118.00 | 118.00 | -5.60% | 497,600 |
| Mar 5, 2026 | 122.00 | 125.00 | 117.00 | 125.00 | 125.00 | 5.93% | 604,900 |
| Mar 4, 2026 | 128.00 | 128.00 | 115.00 | 118.00 | 118.00 | -5.60% | 906,700 |
| Mar 3, 2026 | 127.00 | 128.00 | 120.00 | 125.00 | 125.00 | -2.34% | 962,500 |
| Mar 2, 2026 | 133.00 | 133.00 | 125.00 | 128.00 | 128.00 | -6.57% | 1,458,800 |
| Feb 27, 2026 | 137.00 | 142.00 | 132.00 | 137.00 | 137.00 | -0.72% | 2,720,500 |
| Feb 26, 2026 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 918,700 |
| Feb 25, 2026 | 145.00 | 145.00 | 135.00 | 140.00 | 140.00 | -0.71% | 1,898,300 |
| Feb 24, 2026 | 146.00 | 146.00 | 139.00 | 141.00 | 141.00 | -2.08% | 2,762,100 |
| Feb 23, 2026 | 143.00 | 145.00 | 134.00 | 144.00 | 144.00 | 0.70% | 2,972,500 |
| Feb 20, 2026 | 145.00 | 146.00 | 142.00 | 143.00 | 143.00 | -2.72% | 1,964,600 |
| Feb 19, 2026 | 148.00 | 150.00 | 143.00 | 147.00 | 147.00 | -0.68% | 4,582,800 |
| Feb 18, 2026 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | -0.67% | 5,430,700 |
| Feb 13, 2026 | 153.00 | 153.00 | 142.00 | 149.00 | 149.00 | -3.25% | 9,108,700 |
| Feb 12, 2026 | 157.00 | 158.00 | 153.00 | 154.00 | 154.00 | -1.91% | 7,302,100 |
| Feb 11, 2026 | 179.00 | 194.00 | 153.00 | 157.00 | 157.00 | -8.19% | 63,423,400 |
| Feb 10, 2026 | 130.00 | 171.00 | 130.00 | 171.00 | 171.00 | 34.65% | 56,612,700 |
| Feb 9, 2026 | 122.00 | 143.00 | 121.00 | 127.00 | 127.00 | -1.55% | 895,700 |
| Feb 6, 2026 | 136.00 | 136.00 | 126.00 | 129.00 | 129.00 | -3.01% | 485,100 |
| Feb 5, 2026 | 141.00 | 144.00 | 129.00 | 133.00 | 133.00 | -5.67% | 678,800 |
| Feb 4, 2026 | 129.00 | 154.00 | 129.00 | 141.00 | 141.00 | 9.30% | 2,875,900 |
| Feb 3, 2026 | 126.00 | 137.00 | 119.00 | 129.00 | 129.00 | 2.38% | 375,500 |
| Feb 2, 2026 | 140.00 | 141.00 | 125.00 | 126.00 | 126.00 | -8.70% | 1,081,700 |
| Jan 30, 2026 | 133.00 | 155.00 | 132.00 | 138.00 | 138.00 | 5.34% | 1,050,600 |
| Jan 29, 2026 | 137.00 | 151.00 | 118.00 | 131.00 | 131.00 | -5.07% | 1,733,400 |
| Jan 28, 2026 | 160.00 | 160.00 | 136.00 | 138.00 | 138.00 | -13.75% | 1,576,000 |
| Jan 27, 2026 | 161.00 | 167.00 | 154.00 | 160.00 | 160.00 | -0.62% | 888,900 |
| Jan 26, 2026 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | -4.73% | 1,005,600 |
| Jan 23, 2026 | 178.00 | 178.00 | 160.00 | 169.00 | 169.00 | -1.17% | 2,339,100 |
| Jan 22, 2026 | 175.00 | 178.00 | 169.00 | 171.00 | 171.00 | -1.72% | 1,695,600 |
| Jan 21, 2026 | 166.00 | 175.00 | 166.00 | 174.00 | 174.00 | 4.82% | 3,503,100 |
| Jan 20, 2026 | 165.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.19% | 850,100 |
| Jan 19, 2026 | 168.00 | 170.00 | 163.00 | 168.00 | 168.00 | - | 786,800 |
| Jan 15, 2026 | 168.00 | 169.00 | 161.00 | 168.00 | 168.00 | - | 1,050,600 |
| Jan 14, 2026 | 169.00 | 170.00 | 165.00 | 168.00 | 168.00 | -0.59% | 340,400 |
| Jan 13, 2026 | 172.00 | 174.00 | 166.00 | 169.00 | 169.00 | -1.74% | 1,282,000 |
| Jan 12, 2026 | 169.00 | 178.00 | 165.00 | 172.00 | 172.00 | 2.38% | 1,984,100 |
| Jan 9, 2026 | 169.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 282,800 |
| Jan 8, 2026 | 164.00 | 169.00 | 163.00 | 169.00 | 169.00 | 3.05% | 802,200 |
| Jan 7, 2026 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 290,400 |
| Jan 6, 2026 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | -1.20% | 963,700 |
| Jan 5, 2026 | 173.00 | 173.00 | 165.00 | 167.00 | 167.00 | -2.91% | 614,100 |
| Jan 2, 2026 | 165.00 | 173.00 | 162.00 | 172.00 | 172.00 | 4.24% | 1,716,000 |
| Dec 30, 2025 | 165.00 | 167.00 | 159.00 | 165.00 | 165.00 | 1.23% | 546,000 |
| Dec 29, 2025 | 168.00 | 170.00 | 161.00 | 163.00 | 163.00 | -0.61% | 730,100 |
| Dec 24, 2025 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | - | 466,500 |
| Dec 23, 2025 | 167.00 | 169.00 | 160.00 | 164.00 | 164.00 | 1.23% | 2,485,900 |
| Dec 22, 2025 | 166.00 | 170.00 | 155.00 | 162.00 | 162.00 | -2.41% | 8,224,000 |
| Dec 19, 2025 | 169.00 | 175.00 | 165.00 | 166.00 | 166.00 | - | 3,524,000 |
| Dec 18, 2025 | 177.00 | 177.00 | 165.00 | 166.00 | 166.00 | -2.92% | 5,916,300 |
| Dec 17, 2025 | 176.00 | 178.00 | 169.00 | 171.00 | 171.00 | 1.79% | 6,501,300 |
| Dec 16, 2025 | 164.00 | 188.00 | 161.00 | 168.00 | 168.00 | 2.44% | 16,709,900 |
| Dec 15, 2025 | 169.00 | 171.00 | 164.00 | 164.00 | 164.00 | -2.38% | 7,240,600 |
| Dec 12, 2025 | 180.00 | 181.00 | 168.00 | 168.00 | 168.00 | -3.45% | 1,822,000 |
| Dec 11, 2025 | 178.00 | 197.00 | 169.00 | 174.00 | 174.00 | - | 19,845,700 |
| Dec 10, 2025 | 176.00 | 184.00 | 166.00 | 174.00 | 174.00 | -0.57% | 25,281,800 |
| Dec 9, 2025 | 204.00 | 216.00 | 173.00 | 175.00 | 175.00 | -7.89% | 43,404,200 |
| Dec 8, 2025 | 142.00 | 190.00 | 140.00 | 190.00 | 190.00 | 34.75% | 56,501,200 |
| Dec 5, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | - | 1,434,800 |
| Dec 4, 2025 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 2,180,400 |
| Dec 3, 2025 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | -1.38% | 2,468,000 |
| Dec 2, 2025 | 146.00 | 150.00 | 141.00 | 145.00 | 145.00 | -0.68% | 4,577,600 |
| Dec 1, 2025 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -1.35% | 2,186,900 |
| Nov 28, 2025 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | - | 46,700 |
| Nov 27, 2025 | 148.00 | 150.00 | 144.00 | 148.00 | 148.00 | 0.68% | 59,300 |
| Nov 26, 2025 | 149.00 | 156.00 | 139.00 | 147.00 | 147.00 | -1.34% | 620,700 |
| Nov 25, 2025 | 151.00 | 151.00 | 146.00 | 149.00 | 149.00 | -1.32% | 144,600 |
| Nov 24, 2025 | 152.00 | 153.00 | 150.00 | 151.00 | 151.00 | - | 217,000 |