Stock listing
IDX:VAST PT Vastland Indonesia Tbk Saham
Follow PT Vastland Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:VAST
96.00 IDR 0.00 (0.0%)
Delayed at least 15 minutes · 4:02 PM GMT+7, Nov 2, 2026
- Day range so far
- 95.00 – 100.00 IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 2, 2026
- Volume
- 4.09M sharesDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 2, 2026
- Market cap
- 293.4B IDRDelayed at least 15 minutes · 4:02 PM GMT+7, Nov 2, 2026 · price × 3.06B shares outstanding
- 52-week range
- 81.00 – 216.00 IDRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 903.0M IDRMedian day 2.59M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · IDX:VAST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 96.00 | -2.00 | -2.0% | 96.00 | 100.00 | 95.00 | 4,051,000 | |
| 98.00 | -1.00 | -1.0% | 98.00 | 109.00 | 95.00 | 5,193,900 | |
| 99.00 | 0.00 | 0.0% | 100.00 | 100.00 | 96.00 | 1,297,300 | |
| 99.00 | +1.00 | +1.0% | 99.00 | 114.00 | 95.00 | 15,460,100 | |
| 98.00 | -3.00 | -3.0% | 102.00 | 103.00 | 98.00 | 4,369,200 | |
| 101.00 | +2.00 | +2.0% | 99.00 | 102.00 | 98.00 | 3,262,200 | |
| 99.00 | -1.00 | -1.0% | 101.00 | 101.00 | 97.00 | 2,879,900 | |
| 100.00 | +7.00 | +7.5% | 94.00 | 100.00 | 93.00 | 1,776,700 | |
| 93.00 | -2.00 | -2.1% | 96.00 | 99.00 | 93.00 | 3,560,200 | |
| 95.00 | +8.00 | +9.2% | 87.00 | 98.00 | 86.00 | 3,358,000 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 87.00 | 81.00 | 2,157,300 | |
| 87.00 | -15.00 | -14.7% | 101.00 | 101.00 | 87.00 | 3,564,600 | |
| 102.00 | -4.00 | -3.8% | 106.00 | 106.00 | 102.00 | 2,702,500 | |
| 106.00 | 0.00 | 0.0% | 106.00 | 109.00 | 103.00 | 6,793,300 | |
| 106.00 | +4.00 | +3.9% | 103.00 | 110.00 | 100.00 | 4,884,600 | |
| 102.00 | -8.00 | -7.3% | 110.00 | 113.00 | 101.00 | 8,145,700 | |
| 110.00 | +3.00 | +2.8% | 106.00 | 113.00 | 104.00 | 6,705,500 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 109.00 | 104.00 | 10,311,200 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 110.00 | 105.00 | 2,784,000 | |
| 107.00 | +4.00 | +3.9% | 103.00 | 107.00 | 102.00 | 5,436,200 | |
| 103.00 | 0.00 | 0.0% | 104.00 | 104.00 | 101.00 | 4,401,100 | |
| 103.00 | +3.00 | +3.0% | 100.00 | 109.00 | 97.00 | 11,177,000 | |
| 100.00 | -1.00 | -1.0% | 101.00 | 102.00 | 97.00 | 6,640,000 | |
| 101.00 | 0.00 | 0.0% | 101.00 | 103.00 | 100.00 | 1,504,600 | |
| 101.00 | -8.00 | -7.3% | 109.00 | 109.00 | 93.00 | 16,503,500 | |
| 109.00 | -6.00 | -5.2% | 115.00 | 115.00 | 109.00 | 6,628,500 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 117.00 | 106.00 | 11,692,100 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 117.00 | 114.00 | 3,389,700 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 117.00 | 115.00 | 4,154,300 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 120.00 | 115.00 | 8,453,800 | |
| 120.00 | -2.00 | -1.6% | 122.00 | 122.00 | 116.00 | 12,926,700 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 125.00 | 121.00 | 7,469,700 | |
| 124.00 | -10.00 | -7.5% | 134.00 | 134.00 | 120.00 | 29,738,300 | |
| 134.00 | +23.00 | +20.7% | 112.00 | 149.00 | 112.00 | 216,142,600 | |
| 111.00 | -2.00 | -1.8% | 114.00 | 114.00 | 111.00 | 2,105,800 | |
| 113.00 | 0.00 | 0.0% | 112.00 | 113.00 | 110.00 | 1,274,500 | |
| 113.00 | +3.00 | +2.7% | 109.00 | 115.00 | 109.00 | 3,614,600 | |
| 110.00 | -3.00 | -2.7% | 112.00 | 113.00 | 110.00 | 1,810,900 | |
| 113.00 | -1.00 | -0.9% | 113.00 | 114.00 | 112.00 | 1,312,700 | |
| 114.00 | 0.00 | 0.0% | 113.00 | 115.00 | 113.00 | 1,343,800 | |
| 114.00 | +1.00 | +0.9% | 112.00 | 116.00 | 112.00 | 1,561,900 | |
| 113.00 | -1.00 | -0.9% | 114.00 | 117.00 | 112.00 | 2,053,500 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 117.00 | 113.00 | 2,021,400 | |
| 115.00 | +1.00 | +0.9% | 114.00 | 116.00 | 114.00 | 1,052,000 | |
| 114.00 | +2.00 | +1.8% | 112.00 | 115.00 | 112.00 | 1,270,300 | |
| 112.00 | 0.00 | 0.0% | 112.00 | 118.00 | 112.00 | 2,649,100 | |
| 112.00 | 0.00 | 0.0% | 113.00 | 117.00 | 112.00 | 1,982,700 | |
| 112.00 | 0.00 | 0.0% | 111.00 | 114.00 | 111.00 | 1,227,300 | |
| 112.00 | -2.00 | -1.8% | 115.00 | 117.00 | 110.00 | 1,803,600 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 114.00 | 114.00 | 0 | |
| 114.00 | -2.00 | -1.7% | 117.00 | 117.00 | 113.00 | 1,699,200 | |
| 116.00 | -2.00 | -1.7% | 117.00 | 118.00 | 116.00 | 1,159,400 | |
| 118.00 | +2.00 | +1.7% | 116.00 | 118.00 | 116.00 | 1,790,600 | |
| 116.00 | +1.00 | +0.9% | 114.00 | 116.00 | 113.00 | 1,629,000 | |
| 115.00 | +1.00 | +0.9% | 113.00 | 116.00 | 112.00 | 1,379,700 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 114.00 | 114.00 | 0 | |
| 114.00 | -1.00 | -0.9% | 116.00 | 116.00 | 113.00 | 1,312,000 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 117.00 | 114.00 | 1,423,600 | |
| 116.00 | +4.00 | +3.6% | 111.00 | 116.00 | 111.00 | 1,899,200 | |
| 112.00 | -3.00 | -2.6% | 115.00 | 117.00 | 111.00 | 2,526,100 | |
| 115.00 | 0.00 | 0.0% | 116.00 | 117.00 | 114.00 | 1,723,300 | |
| 115.00 | +1.00 | +0.9% | 113.00 | 116.00 | 112.00 | 1,951,500 | |
| 114.00 | 0.00 | 0.0% | 114.00 | 124.00 | 112.00 | 7,380,100 | |
| 114.00 | -2.00 | -1.7% | 117.00 | 118.00 | 114.00 | 1,438,900 | |
| 116.00 | -1.00 | -0.9% | 117.00 | 118.00 | 115.00 | 1,144,400 | |
| 117.00 | 0.00 | 0.0% | 117.00 | 118.00 | 114.00 | 1,369,400 |
- Ticker
- IDX:VAST
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 103.00 (0.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 21, 2026
Closed 117.00 (-2.5%) on Sep 22, 2026
Report of Use of Fund from The Public Offering
Jul 13, 2026
Closed 113.00 (-0.9%) on Jul 13, 2026
Advertisement Submission
Jun 4, 2026
Closed 110.00 (-3.5%) on Jun 4, 2026
Public Expose Report Disclosure - Annual
Jun 4, 2026
Closed 110.00 (-3.5%) on Jun 4, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 4, 2026
Closed 110.00 (-3.5%) on Jun 4, 2026
Public Expose Material Submission - Annual
May 25, 2026
Closed 116.00 (-4.1%) on May 26, 2026
General Announcement Public Expose - Annual
May 18, 2026
Closed 129.00 (-1.5%) on May 19, 2026
Invitation of Annual General Meeting of Shareholders
May 11, 2026
Closed 133.00 (-1.5%) on May 11, 2026
Announcement of Change of Annual General Meeting of Shareholders
May 8, 2026
Closed 135.00 (0.0%) on May 8, 2026
PT Vastland Indonesia Tbk on 6ix
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Vastland Indonesia Tbk.