Price History - VAST

Kembali ke Company
Ticker: VAST
Company: PT Vastland Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 59.00 62.00 56.00 60.00 5,365,200 0
05-Jun-2023 56.00 62.00 52.00 58.00 8,768,900 0
31-May-2023 60.00 61.00 56.00 56.00 6,619,500 0
30-May-2023 62.00 62.00 58.00 60.00 7,434,100 0
29-May-2023 61.00 62.00 57.00 59.00 9,660,700 0
26-May-2023 61.00 69.00 59.00 61.00 45,820,900 0
25-May-2023 61.00 66.00 61.00 61.00 16,773,400 0
24-May-2023 69.00 69.00 65.00 65.00 28,931,500 0
23-May-2023 69.00 72.00 69.00 69.00 18,126,500 0
22-May-2023 79.00 79.00 74.00 74.00 12,598,100 0
19-May-2023 85.00 85.00 79.00 79.00 29,714,500 0
17-May-2023 87.00 87.00 83.00 84.00 3,589,800 0
16-May-2023 84.00 87.00 84.00 86.00 3,726,100 0
15-May-2023 84.00 89.00 83.00 84.00 13,684,900 0
12-May-2023 79.00 86.00 79.00 83.00 2,801,100 0
11-May-2023 87.00 87.00 84.00 84.00 6,360,800 0
10-May-2023 86.00 87.00 84.00 86.00 6,862,900 0
09-May-2023 86.00 88.00 84.00 86.00 17,057,600 0
08-May-2023 85.00 90.00 82.00 86.00 31,640,200 0
05-May-2023 90.00 90.00 84.00 85.00 23,675,100 0
04-May-2023 89.00 91.00 87.00 90.00 4,460,100 0
03-May-2023 91.00 91.00 87.00 89.00 6,990,300 0
02-May-2023 91.00 93.00 89.00 90.00 8,372,800 0
28-Apr-2023 94.00 94.00 90.00 92.00 10,637,500 0
27-Apr-2023 90.00 95.00 88.00 93.00 31,766,400 0
26-Apr-2023 98.00 98.00 89.00 89.00 10,611,100 0
18-Apr-2023 90.00 92.00 87.00 90.00 23,213,000 0
17-Apr-2023 97.00 98.00 91.00 91.00 31,959,500 0
14-Apr-2023 97.00 103.00 97.00 97.00 34,314,700 0
13-Apr-2023 100.00 101.00 97.00 97.00 12,473,600 0
12-Apr-2023 99.00 102.00 98.00 100.00 16,887,600 0
11-Apr-2023 101.00 106.00 96.00 98.00 74,417,300 0
10-Apr-2023 110.00 112.00 103.00 103.00 33,742,400 0
06-Apr-2023 112.00 114.00 110.00 110.00 24,706,900 0
05-Apr-2023 115.00 117.00 112.00 112.00 28,537,100 0
04-Apr-2023 115.00 126.00 113.00 114.00 230,130,400 0
03-Apr-2023 112.00 115.00 110.00 114.00 32,880,100 0
31-Mar-2023 116.00 119.00 112.00 112.00 113,401,200 0
30-Mar-2023 111.00 117.00 109.00 115.00 144,236,100 0
29-Mar-2023 113.00 115.00 110.00 111.00 50,151,000 0
28-Mar-2023 117.00 119.00 113.00 113.00 143,562,600 0
27-Mar-2023 111.00 122.00 110.00 118.00 290,239,200 0
24-Mar-2023 112.00 116.00 107.00 110.00 48,484,000 0
21-Mar-2023 110.00 123.00 109.00 112.00 280,615,600 0
20-Mar-2023 102.00 111.00 101.00 110.00 153,802,700 0
17-Mar-2023 100.00 106.00 98.00 101.00 76,529,300 0
16-Mar-2023 102.00 105.00 98.00 99.00 50,896,700 0
15-Mar-2023 99.00 104.00 96.00 102.00 43,903,200 0
14-Mar-2023 103.00 106.00 97.00 98.00 48,782,900 0
13-Mar-2023 110.00 111.00 103.00 104.00 41,676,000 0
10-Mar-2023 114.00 118.00 106.00 110.00 155,823,000 0
09-Mar-2023 98.00 116.00 98.00 112.00 235,982,800 0
08-Mar-2023 99.00 104.00 96.00 97.00 30,379,700 0
07-Mar-2023 100.00 103.00 98.00 99.00 34,860,500 0
06-Mar-2023 97.00 102.00 96.00 100.00 47,633,000 0
03-Mar-2023 95.00 99.00 92.00 96.00 31,665,100 0
02-Mar-2023 101.00 106.00 94.00 95.00 140,082,500 0
01-Mar-2023 89.00 102.00 89.00 100.00 165,816,500 0
28-Feb-2023 91.00 92.00 88.00 88.00 10,669,600 0
27-Feb-2023 88.00 93.00 87.00 90.00 26,281,000 0
24-Feb-2023 88.00 90.00 85.00 87.00 15,276,500 0
23-Feb-2023 91.00 91.00 86.00 87.00 22,850,400 0
22-Feb-2023 82.00 96.00 82.00 90.00 61,377,000 0
21-Feb-2023 95.00 95.00 88.00 88.00 38,689,300 0
20-Feb-2023 94.00 99.00 94.00 94.00 54,415,300 0
17-Feb-2023 109.00 112.00 101.00 101.00 108,390,900 0
16-Feb-2023 106.00 113.00 106.00 108.00 75,866,500 0
15-Feb-2023 102.00 111.00 102.00 105.00 40,157,300 0
14-Feb-2023 105.00 116.00 105.00 108.00 189,617,800 0
13-Feb-2023 122.00 126.00 112.00 112.00 126,197,800 0
10-Feb-2023 97.00 122.00 96.00 120.00 495,230,200 0
09-Feb-2023 94.00 105.00 94.00 96.00 86,919,900 0
08-Feb-2023 115.00 141.00 101.00 101.00 689,999,800 0