IDX · VAST · stock
PT Vastland Indonesia Tbk (VAST) stock price history
Every IDX trading session of PT Vastland Indonesia Tbk from Feb 8, 2023 to Sep 28, 2026: 864 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VAST adjusted close, 2023 to 2026
- IDR 234.00
- All time high, 2025
- IDR 216.00
- 52 week high, IDR 91.00 low
- 864
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
VAST key facts
- PT Vastland Indonesia Tbk (VAST) closed at IDR 109.00 on Sep 28, 2026 on IDX.
- VAST's all time high close is IDR 234.00, set on Jul 29, 2025; its all time low close is IDR 56.00 on May 31, 2023.
- VAST's 52 week range is IDR 91.00 to IDR 216.00.
- VAST returned -44.9% over the year to Sep 28, 2026.
- Since Feb 8, 2023 VAST returned +8%, +2.1% a year compounded.
- VAST's deepest drawdown was -57.7% from Jul 29, 2025 to Jun 8, 2026.
- DataCedar holds 864 daily sessions of VAST history from Feb 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VAST price chart, 2023 to 2026
VAST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -5.2% |
| 6 months | -2.7% |
| Year to date | -33.9% |
| 1 year | -44.9% |
| 3 years | +55.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | +7.9% |
| Compound annual growth, 3.6 years | +2.1% |
VAST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 234.00 on Jul 29, 2025
- All time low close
- IDR 56.00 on May 31, 2023
- 52 week high
- IDR 216.00 on Dec 9, 2025
- 52 week low
- IDR 91.00 on Jun 8, 2026
- Deepest drawdown
- -57.7% from Jul 29, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +34.8% on Feb 26, 2025
- Worst single session
- -15.8% on Feb 27, 2025
- Volatility, 1 year annualised
- 67.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +139%
- Worst calendar year
- 2024, +13%
VAST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Feb 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 165.00 | IDR 194.00 | IDR 91.00 | IDR 109.00 | -33.9% | 879.9M | 178 |
| 2025 | IDR 70.00 | IDR 234.00 | IDR 67.00 | IDR 165.00 | +139.1% | 1.6B | 236 |
| 2024 | IDR 65.00 | IDR 100.00 | IDR 56.00 | IDR 69.00 | +13.1% | 817.4M | 237 |
| 2023 | IDR 115.00 | IDR 141.00 | IDR 52.00 | IDR 61.00 | n/a | 5.9B | 213 |
VAST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 109.00 | -2.7% |
| August 2026 | IDR 112.00 | -4.3% |
| July 2026 | IDR 117.00 | +2.6% |
| June 2026 | IDR 114.00 | -5.0% |
| May 2026 | IDR 120.00 | -4.8% |
| April 2026 | IDR 126.00 | +7.7% |
| March 2026 | IDR 117.00 | -14.6% |
| February 2026 | IDR 137.00 | -0.7% |
| January 2026 | IDR 138.00 | -16.4% |
| December 2025 | IDR 165.00 | +11.5% |
| November 2025 | IDR 148.00 | -0.7% |
| October 2025 | IDR 149.00 | -23.2% |
About the VAST data
Daily bars. 864 sessions from Feb 8, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VAST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
VAST share price history
