PT Vastland Indonesia Tbk VAST

IDX · Indonesia · Finance

IDR 99.00-1.00 (-1.00%)

Market open· Oct 2, 2026, 2:16 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 97.00	6.64M
2026-09-30	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 100.00	1.50M
2026-09-29	IDR 101.00	-7.34%	IDR 109.00	IDR 109.00	IDR 93.00	16.50M
2026-09-28	IDR 109.00	-5.22%	IDR 115.00	IDR 115.00	IDR 109.00	6.63M
2026-09-25	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 106.00	11.69M
2026-09-24	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 114.00	3.39M
2026-09-23	IDR 116.00	-0.85%	IDR 117.00	IDR 117.00	IDR 115.00	4.15M
2026-09-22	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	8.45M
2026-09-21	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 116.00	12.93M
2026-09-18	IDR 122.00	-1.61%	IDR 124.00	IDR 125.00	IDR 121.00	7.47M
2026-09-17	IDR 124.00	-7.46%	IDR 134.00	IDR 134.00	IDR 120.00	29.74M
2026-09-16	IDR 134.00	+20.72%	IDR 112.00	IDR 149.00	IDR 112.00	216.14M
2026-09-15	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 111.00	2.11M
2026-09-14	IDR 113.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	1.27M
2026-09-11	IDR 113.00	+2.73%	IDR 109.00	IDR 115.00	IDR 109.00	3.61M
2026-09-10	IDR 110.00	-2.65%	IDR 112.00	IDR 113.00	IDR 110.00	1.81M
2026-09-09	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	1.31M
2026-09-08	IDR 114.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	1.34M
2026-09-07	IDR 114.00	+0.88%	IDR 112.00	IDR 116.00	IDR 112.00	1.56M
2026-09-04	IDR 113.00	-0.88%	IDR 114.00	IDR 117.00	IDR 112.00	2.05M
2026-09-03	IDR 114.00	-0.87%	IDR 116.00	IDR 117.00	IDR 113.00	2.02M
2026-09-02	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 114.00	1.05M
2026-09-01	IDR 114.00	+1.79%	IDR 112.00	IDR 115.00	IDR 112.00	1.27M
2026-08-31	IDR 112.00	0.00%	IDR 112.00	IDR 118.00	IDR 112.00	2.65M
2026-08-28	IDR 112.00	0.00%	IDR 113.00	IDR 117.00	IDR 112.00	1.98M
2026-08-27	IDR 112.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	1.23M
2026-08-26	IDR 112.00	-1.75%	IDR 115.00	IDR 117.00	IDR 110.00	1.80M
2026-08-24	IDR 114.00	-1.72%	IDR 117.00	IDR 117.00	IDR 113.00	1.70M
2026-08-21	IDR 116.00	-1.69%	IDR 117.00	IDR 118.00	IDR 116.00	1.16M
2026-08-20	IDR 118.00	+1.72%	IDR 116.00	IDR 118.00	IDR 116.00	1.79M
2026-08-19	IDR 116.00	+0.87%	IDR 114.00	IDR 116.00	IDR 113.00	1.63M
2026-08-18	IDR 115.00	+0.88%	IDR 113.00	IDR 116.00	IDR 112.00	1.38M
2026-08-14	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	1.31M
2026-08-13	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	1.42M
2026-08-12	IDR 116.00	+3.57%	IDR 111.00	IDR 116.00	IDR 111.00	1.90M
2026-08-11	IDR 112.00	-2.61%	IDR 115.00	IDR 117.00	IDR 111.00	2.53M
2026-08-10	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 114.00	1.72M
2026-08-07	IDR 115.00	+0.88%	IDR 113.00	IDR 116.00	IDR 112.00	1.95M
2026-08-06	IDR 114.00	0.00%	IDR 114.00	IDR 124.00	IDR 112.00	7.38M
2026-08-05	IDR 114.00	-1.72%	IDR 117.00	IDR 118.00	IDR 114.00	1.44M
2026-08-04	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	1.14M
2026-08-03	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 114.00	1.37M
2026-07-31	IDR 117.00	+3.54%	IDR 114.00	IDR 117.00	IDR 114.00	1.20M
2026-07-30	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	1.48M
2026-07-29	IDR 113.00	-4.24%	IDR 119.00	IDR 119.00	IDR 113.00	1.43M
2026-07-28	IDR 118.00	-0.84%	IDR 120.00	IDR 121.00	IDR 117.00	1.44M
2026-07-27	IDR 119.00	+2.59%	IDR 117.00	IDR 119.00	IDR 116.00	1.27M
2026-07-24	IDR 116.00	0.00%	IDR 115.00	IDR 120.00	IDR 114.00	1.29M
2026-07-23	IDR 116.00	-1.69%	IDR 117.00	IDR 119.00	IDR 116.00	1.31M
2026-07-22	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	1.13M
2026-07-21	IDR 118.00	+1.72%	IDR 115.00	IDR 119.00	IDR 114.00	2.28M
2026-07-20	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 116.00	1.24M
2026-07-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 116.00	1.41M
2026-07-16	IDR 117.00	+1.74%	IDR 116.00	IDR 118.00	IDR 115.00	1.31M
2026-07-15	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 113.00	1.18M
2026-07-14	IDR 114.00	+0.88%	IDR 113.00	IDR 115.00	IDR 112.00	1.23M
2026-07-13	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 112.00	1.15M
2026-07-10	IDR 114.00	+1.79%	IDR 113.00	IDR 115.00	IDR 113.00	1.20M
2026-07-09	IDR 112.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	1.23M
2026-07-08	IDR 112.00	-4.27%	IDR 116.00	IDR 117.00	IDR 111.00	1.94M
2026-07-07	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 115.00	1.78M
2026-07-06	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 114.00	1.49M
2026-07-03	IDR 115.00	0.00%	IDR 116.00	IDR 119.00	IDR 115.00	1.58M
2026-07-02	IDR 115.00	+0.88%	IDR 114.00	IDR 117.00	IDR 114.00	1.36M
2026-07-01	IDR 114.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	2.00M
2026-06-30	IDR 114.00	-2.56%	IDR 118.00	IDR 120.00	IDR 114.00	1.86M
2026-06-29	IDR 117.00	+1.74%	IDR 114.00	IDR 118.00	IDR 114.00	1.19M
2026-06-26	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	1.51M
2026-06-25	IDR 115.00	+0.88%	IDR 115.00	IDR 117.00	IDR 115.00	1.38M
2026-06-24	IDR 114.00	-4.20%	IDR 118.00	IDR 120.00	IDR 114.00	1.67M
2026-06-23	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	1.32M
2026-06-22	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	1.54M
2026-06-19	IDR 118.00	+0.85%	IDR 118.00	IDR 120.00	IDR 116.00	1.89M
2026-06-18	IDR 117.00	-1.68%	IDR 118.00	IDR 119.00	IDR 117.00	2.10M
2026-06-17	IDR 119.00	+1.71%	IDR 118.00	IDR 125.00	IDR 117.00	9.10M
2026-06-15	IDR 117.00	-1.68%	IDR 120.00	IDR 122.00	IDR 117.00	1.63M
2026-06-12	IDR 119.00	-2.46%	IDR 123.00	IDR 127.00	IDR 116.00	4.63M
2026-06-11	IDR 122.00	-3.17%	IDR 125.00	IDR 128.00	IDR 121.00	4.15M
2026-06-10	IDR 126.00	+14.55%	IDR 111.00	IDR 128.00	IDR 109.00	24.03M
2026-06-09	IDR 110.00	+11.11%	IDR 99.00	IDR 110.00	IDR 99.00	4.62M
2026-06-08	IDR 99.00	-5.71%	IDR 104.00	IDR 104.00	IDR 91.00	1.93M
2026-06-05	IDR 105.00	-4.55%	IDR 111.00	IDR 113.00	IDR 104.00	1.97M
2026-06-04	IDR 110.00	-3.51%	IDR 113.00	IDR 114.00	IDR 108.00	1.99M
2026-06-03	IDR 114.00	-4.20%	IDR 120.00	IDR 121.00	IDR 108.00	2.76M
2026-06-02	IDR 119.00	-0.83%	IDR 121.00	IDR 124.00	IDR 117.00	2.38M
2026-05-29	IDR 120.00	+3.45%	IDR 117.00	IDR 128.00	IDR 116.00	6.63M
2026-05-28	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-27	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-26	IDR 116.00	-4.13%	IDR 122.00	IDR 135.00	IDR 116.00	14.73M
2026-05-25	IDR 121.00	+2.54%	IDR 119.00	IDR 125.00	IDR 118.00	1.65M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 100.00	-0.99%	IDR 101.00	IDR 102.00	IDR 97.00	6.64M
2026-09-30	IDR 101.00	0.00%	IDR 101.00	IDR 103.00	IDR 100.00	1.50M
2026-09-29	IDR 101.00	-7.34%	IDR 109.00	IDR 109.00	IDR 93.00	16.50M
2026-09-28	IDR 109.00	-5.22%	IDR 115.00	IDR 115.00	IDR 109.00	6.63M
2026-09-25	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 106.00	11.69M
2026-09-24	IDR 116.00	0.00%	IDR 116.00	IDR 117.00	IDR 114.00	3.39M
2026-09-23	IDR 116.00	-0.85%	IDR 117.00	IDR 117.00	IDR 115.00	4.15M
2026-09-22	IDR 117.00	-2.50%	IDR 120.00	IDR 120.00	IDR 115.00	8.45M
2026-09-21	IDR 120.00	-1.64%	IDR 122.00	IDR 122.00	IDR 116.00	12.93M
2026-09-18	IDR 122.00	-1.61%	IDR 124.00	IDR 125.00	IDR 121.00	7.47M
2026-09-17	IDR 124.00	-7.46%	IDR 134.00	IDR 134.00	IDR 120.00	29.74M
2026-09-16	IDR 134.00	+20.72%	IDR 112.00	IDR 149.00	IDR 112.00	216.14M
2026-09-15	IDR 111.00	-1.77%	IDR 114.00	IDR 114.00	IDR 111.00	2.11M
2026-09-14	IDR 113.00	0.00%	IDR 112.00	IDR 113.00	IDR 110.00	1.27M
2026-09-11	IDR 113.00	+2.73%	IDR 109.00	IDR 115.00	IDR 109.00	3.61M
2026-09-10	IDR 110.00	-2.65%	IDR 112.00	IDR 113.00	IDR 110.00	1.81M
2026-09-09	IDR 113.00	-0.88%	IDR 113.00	IDR 114.00	IDR 112.00	1.31M
2026-09-08	IDR 114.00	0.00%	IDR 113.00	IDR 115.00	IDR 113.00	1.34M
2026-09-07	IDR 114.00	+0.88%	IDR 112.00	IDR 116.00	IDR 112.00	1.56M
2026-09-04	IDR 113.00	-0.88%	IDR 114.00	IDR 117.00	IDR 112.00	2.05M
2026-09-03	IDR 114.00	-0.87%	IDR 116.00	IDR 117.00	IDR 113.00	2.02M
2026-09-02	IDR 115.00	+0.88%	IDR 114.00	IDR 116.00	IDR 114.00	1.05M
2026-09-01	IDR 114.00	+1.79%	IDR 112.00	IDR 115.00	IDR 112.00	1.27M
2026-08-31	IDR 112.00	0.00%	IDR 112.00	IDR 118.00	IDR 112.00	2.65M
2026-08-28	IDR 112.00	0.00%	IDR 113.00	IDR 117.00	IDR 112.00	1.98M
2026-08-27	IDR 112.00	0.00%	IDR 111.00	IDR 114.00	IDR 111.00	1.23M
2026-08-26	IDR 112.00	-1.75%	IDR 115.00	IDR 117.00	IDR 110.00	1.80M
2026-08-24	IDR 114.00	-1.72%	IDR 117.00	IDR 117.00	IDR 113.00	1.70M
2026-08-21	IDR 116.00	-1.69%	IDR 117.00	IDR 118.00	IDR 116.00	1.16M
2026-08-20	IDR 118.00	+1.72%	IDR 116.00	IDR 118.00	IDR 116.00	1.79M
2026-08-19	IDR 116.00	+0.87%	IDR 114.00	IDR 116.00	IDR 113.00	1.63M
2026-08-18	IDR 115.00	+0.88%	IDR 113.00	IDR 116.00	IDR 112.00	1.38M
2026-08-14	IDR 114.00	-0.87%	IDR 116.00	IDR 116.00	IDR 113.00	1.31M
2026-08-13	IDR 115.00	-0.86%	IDR 116.00	IDR 117.00	IDR 114.00	1.42M
2026-08-12	IDR 116.00	+3.57%	IDR 111.00	IDR 116.00	IDR 111.00	1.90M
2026-08-11	IDR 112.00	-2.61%	IDR 115.00	IDR 117.00	IDR 111.00	2.53M
2026-08-10	IDR 115.00	0.00%	IDR 116.00	IDR 117.00	IDR 114.00	1.72M
2026-08-07	IDR 115.00	+0.88%	IDR 113.00	IDR 116.00	IDR 112.00	1.95M
2026-08-06	IDR 114.00	0.00%	IDR 114.00	IDR 124.00	IDR 112.00	7.38M
2026-08-05	IDR 114.00	-1.72%	IDR 117.00	IDR 118.00	IDR 114.00	1.44M
2026-08-04	IDR 116.00	-0.85%	IDR 117.00	IDR 118.00	IDR 115.00	1.14M
2026-08-03	IDR 117.00	0.00%	IDR 117.00	IDR 118.00	IDR 114.00	1.37M
2026-07-31	IDR 117.00	+3.54%	IDR 114.00	IDR 117.00	IDR 114.00	1.20M
2026-07-30	IDR 113.00	0.00%	IDR 113.00	IDR 113.00	IDR 111.00	1.48M
2026-07-29	IDR 113.00	-4.24%	IDR 119.00	IDR 119.00	IDR 113.00	1.43M
2026-07-28	IDR 118.00	-0.84%	IDR 120.00	IDR 121.00	IDR 117.00	1.44M
2026-07-27	IDR 119.00	+2.59%	IDR 117.00	IDR 119.00	IDR 116.00	1.27M
2026-07-24	IDR 116.00	0.00%	IDR 115.00	IDR 120.00	IDR 114.00	1.29M
2026-07-23	IDR 116.00	-1.69%	IDR 117.00	IDR 119.00	IDR 116.00	1.31M
2026-07-22	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	1.13M
2026-07-21	IDR 118.00	+1.72%	IDR 115.00	IDR 119.00	IDR 114.00	2.28M
2026-07-20	IDR 116.00	-1.69%	IDR 118.00	IDR 119.00	IDR 116.00	1.24M
2026-07-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 116.00	1.41M
2026-07-16	IDR 117.00	+1.74%	IDR 116.00	IDR 118.00	IDR 115.00	1.31M
2026-07-15	IDR 115.00	+0.88%	IDR 115.00	IDR 116.00	IDR 113.00	1.18M
2026-07-14	IDR 114.00	+0.88%	IDR 113.00	IDR 115.00	IDR 112.00	1.23M
2026-07-13	IDR 113.00	-0.88%	IDR 115.00	IDR 115.00	IDR 112.00	1.15M
2026-07-10	IDR 114.00	+1.79%	IDR 113.00	IDR 115.00	IDR 113.00	1.20M
2026-07-09	IDR 112.00	0.00%	IDR 111.00	IDR 112.00	IDR 110.00	1.23M
2026-07-08	IDR 112.00	-4.27%	IDR 116.00	IDR 117.00	IDR 111.00	1.94M
2026-07-07	IDR 117.00	+1.74%	IDR 115.00	IDR 118.00	IDR 115.00	1.78M
2026-07-06	IDR 115.00	0.00%	IDR 115.00	IDR 119.00	IDR 114.00	1.49M
2026-07-03	IDR 115.00	0.00%	IDR 116.00	IDR 119.00	IDR 115.00	1.58M
2026-07-02	IDR 115.00	+0.88%	IDR 114.00	IDR 117.00	IDR 114.00	1.36M
2026-07-01	IDR 114.00	0.00%	IDR 115.00	IDR 117.00	IDR 111.00	2.00M
2026-06-30	IDR 114.00	-2.56%	IDR 118.00	IDR 120.00	IDR 114.00	1.86M
2026-06-29	IDR 117.00	+1.74%	IDR 114.00	IDR 118.00	IDR 114.00	1.19M
2026-06-26	IDR 115.00	0.00%	IDR 115.00	IDR 118.00	IDR 115.00	1.51M
2026-06-25	IDR 115.00	+0.88%	IDR 115.00	IDR 117.00	IDR 115.00	1.38M
2026-06-24	IDR 114.00	-4.20%	IDR 118.00	IDR 120.00	IDR 114.00	1.67M
2026-06-23	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	1.32M
2026-06-22	IDR 118.00	0.00%	IDR 119.00	IDR 120.00	IDR 117.00	1.54M
2026-06-19	IDR 118.00	+0.85%	IDR 118.00	IDR 120.00	IDR 116.00	1.89M
2026-06-18	IDR 117.00	-1.68%	IDR 118.00	IDR 119.00	IDR 117.00	2.10M
2026-06-17	IDR 119.00	+1.71%	IDR 118.00	IDR 125.00	IDR 117.00	9.10M
2026-06-15	IDR 117.00	-1.68%	IDR 120.00	IDR 122.00	IDR 117.00	1.63M
2026-06-12	IDR 119.00	-2.46%	IDR 123.00	IDR 127.00	IDR 116.00	4.63M
2026-06-11	IDR 122.00	-3.17%	IDR 125.00	IDR 128.00	IDR 121.00	4.15M
2026-06-10	IDR 126.00	+14.55%	IDR 111.00	IDR 128.00	IDR 109.00	24.03M
2026-06-09	IDR 110.00	+11.11%	IDR 99.00	IDR 110.00	IDR 99.00	4.62M
2026-06-08	IDR 99.00	-5.71%	IDR 104.00	IDR 104.00	IDR 91.00	1.93M
2026-06-05	IDR 105.00	-4.55%	IDR 111.00	IDR 113.00	IDR 104.00	1.97M
2026-06-04	IDR 110.00	-3.51%	IDR 113.00	IDR 114.00	IDR 108.00	1.99M
2026-06-03	IDR 114.00	-4.20%	IDR 120.00	IDR 121.00	IDR 108.00	2.76M
2026-06-02	IDR 119.00	-0.83%	IDR 121.00	IDR 124.00	IDR 117.00	2.38M
2026-05-29	IDR 120.00	+3.45%	IDR 117.00	IDR 128.00	IDR 116.00	6.63M
2026-05-28	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-27	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 116.00	0
2026-05-26	IDR 116.00	-4.13%	IDR 122.00	IDR 135.00	IDR 116.00	14.73M
2026-05-25	IDR 121.00	+2.54%	IDR 119.00	IDR 125.00	IDR 118.00	1.65M