Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,280.00 | 3,730.00 | 3,210.00 | 3,620.00 | 3,620.00 | 38,837,500 |
| 2026-10-16 | 3,450.00 | 3,500.00 | 3,450.00 | 3,450.00 | 3,450.00 | 37,832,800 |
| 2026-10-15 | 4,110.00 | 4,120.00 | 3,950.00 | 4,050.00 | 4,050.00 | 17,022,000 |
| 2026-10-14 | 4,100.00 | 4,190.00 | 4,070.00 | 4,110.00 | 4,110.00 | 11,899,200 |
| 2026-10-13 | 4,110.00 | 4,180.00 | 3,990.00 | 4,070.00 | 4,070.00 | 10,906,700 |
| 2026-10-12 | 4,290.00 | 4,320.00 | 4,110.00 | 4,110.00 | 4,110.00 | 15,159,700 |
| 2026-10-09 | 4,300.00 | 4,370.00 | 4,160.00 | 4,270.00 | 4,270.00 | 17,767,400 |
| 2026-10-08 | 4,250.00 | 4,560.00 | 4,250.00 | 4,260.00 | 4,260.00 | 47,048,500 |
| 2026-10-07 | 4,330.00 | 4,330.00 | 4,220.00 | 4,260.00 | 4,260.00 | 9,112,100 |
| 2026-10-06 | 4,300.00 | 4,320.00 | 4,260.00 | 4,320.00 | 4,320.00 | 9,706,500 |
| 2026-10-05 | 4,200.00 | 4,300.00 | 4,170.00 | 4,300.00 | 4,300.00 | 9,208,500 |
| 2026-10-02 | 4,140.00 | 4,230.00 | 4,130.00 | 4,170.00 | 4,170.00 | 5,779,600 |
| 2026-10-01 | 4,220.00 | 4,270.00 | 4,100.00 | 4,130.00 | 4,130.00 | 14,138,200 |
| 2026-09-30 | 4,300.00 | 4,360.00 | 4,220.00 | 4,220.00 | 4,220.00 | 14,740,000 |
| 2026-09-29 | 4,410.00 | 4,420.00 | 4,200.00 | 4,280.00 | 4,280.00 | 16,484,400 |
| 2026-09-28 | 4,680.00 | 4,680.00 | 4,400.00 | 4,400.00 | 4,400.00 | 20,109,500 |
| 2026-09-25 | 4,760.00 | 4,760.00 | 4,680.00 | 4,680.00 | 4,680.00 | 5,911,900 |
| 2026-09-24 | 4,790.00 | 4,880.00 | 4,720.00 | 4,720.00 | 4,720.00 | 11,688,800 |
| 2026-09-23 | 4,730.00 | 4,850.00 | 4,720.00 | 4,790.00 | 4,790.00 | 12,982,700 |
| 2026-09-22 | 4,790.00 | 4,810.00 | 4,670.00 | 4,680.00 | 4,680.00 | 12,774,900 |
| 2026-09-21 | 4,860.00 | 4,870.00 | 4,750.00 | 4,760.00 | 4,760.00 | 10,172,800 |
| 2026-09-18 | 4,700.00 | 4,880.00 | 4,700.00 | 4,860.00 | 4,860.00 | 22,307,800 |
| 2026-09-17 | 4,850.00 | 4,890.00 | 4,660.00 | 4,680.00 | 4,680.00 | 22,491,400 |
| 2026-09-16 | 4,640.00 | 4,880.00 | 4,600.00 | 4,830.00 | 4,830.00 | 33,992,100 |
| 2026-09-15 | 4,700.00 | 4,710.00 | 4,630.00 | 4,640.00 | 4,640.00 | 12,017,400 |
| 2026-09-14 | 4,830.00 | 4,870.00 | 4,630.00 | 4,690.00 | 4,690.00 | 21,621,900 |
| 2026-09-11 | 4,820.00 | 4,830.00 | 4,690.00 | 4,830.00 | 4,830.00 | 19,973,900 |
| 2026-09-10 | 4,920.00 | 4,980.00 | 4,810.00 | 4,820.00 | 4,820.00 | 19,964,900 |
| 2026-09-09 | 4,910.00 | 4,970.00 | 4,840.00 | 4,900.00 | 4,900.00 | 19,011,200 |
| 2026-09-08 | 4,900.00 | 4,920.00 | 4,820.00 | 4,900.00 | 4,900.00 | 14,380,900 |
| 2026-09-07 | 4,960.00 | 4,980.00 | 4,840.00 | 4,860.00 | 4,860.00 | 13,840,300 |
| 2026-09-04 | 4,980.00 | 5,000.00 | 4,950.00 | 4,960.00 | 4,960.00 | 8,636,800 |
| 2026-09-03 | 4,850.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 13,681,500 |
| 2026-09-02 | 5,075.00 | 5,075.00 | 4,790.00 | 4,820.00 | 4,820.00 | 36,599,100 |
| 2026-09-01 | 5,250.00 | 5,275.00 | 5,050.00 | 5,050.00 | 5,050.00 | 15,195,100 |
| 2026-08-31 | 5,200.00 | 5,250.00 | 5,175.00 | 5,250.00 | 5,250.00 | 4,992,400 |
| 2026-08-28 | 5,250.00 | 5,300.00 | 5,175.00 | 5,225.00 | 5,225.00 | 6,132,000 |
| 2026-08-27 | 5,200.00 | 5,300.00 | 5,150.00 | 5,300.00 | 5,300.00 | 4,128,900 |
| 2026-08-26 | 5,275.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,200.00 | 15,526,000 |
| 2026-08-25 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 0 |
| 2026-08-24 | 5,250.00 | 5,300.00 | 5,150.00 | 5,275.00 | 5,275.00 | 9,759,400 |
| 2026-08-21 | 5,325.00 | 5,325.00 | 5,150.00 | 5,200.00 | 5,200.00 | 9,881,100 |
| 2026-08-20 | 5,175.00 | 5,325.00 | 5,175.00 | 5,250.00 | 5,250.00 | 12,527,000 |
| 2026-08-19 | 5,250.00 | 5,250.00 | 5,050.00 | 5,075.00 | 5,075.00 | 10,367,400 |
| 2026-08-18 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 4,830,900 |
| 2026-08-17 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0 |
| 2026-08-14 | 5,000.00 | 5,350.00 | 5,000.00 | 5,225.00 | 5,225.00 | 13,555,800 |
| 2026-08-13 | 5,300.00 | 5,325.00 | 5,000.00 | 5,000.00 | 5,000.00 | 11,001,400 |
| 2026-08-12 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 6,177,900 |
| 2026-08-11 | 5,375.00 | 5,400.00 | 5,175.00 | 5,250.00 | 5,250.00 | 12,177,500 |
| 2026-08-10 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 5,375.00 | 8,312,200 |
| 2026-08-07 | 5,450.00 | 5,525.00 | 5,300.00 | 5,400.00 | 5,400.00 | 10,034,800 |
| 2026-08-06 | 5,500.00 | 5,575.00 | 5,375.00 | 5,450.00 | 5,450.00 | 11,906,100 |
| 2026-08-05 | 5,550.00 | 5,700.00 | 5,350.00 | 5,425.00 | 5,425.00 | 14,375,900 |
| 2026-08-04 | 5,275.00 | 5,525.00 | 5,250.00 | 5,500.00 | 5,500.00 | 15,610,600 |
| 2026-08-03 | 5,450.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | 10,413,200 |
| 2026-07-31 | 5,025.00 | 5,350.00 | 4,950.00 | 5,275.00 | 5,275.00 | 26,967,100 |
| 2026-07-30 | 4,730.00 | 5,050.00 | 4,730.00 | 4,900.00 | 4,900.00 | 23,319,700 |
| 2026-07-29 | 4,820.00 | 4,820.00 | 4,630.00 | 4,640.00 | 4,640.00 | 11,547,900 |
| 2026-07-28 | 4,620.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,750.00 | 4,743,100 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 77.9000 IDR |
| 2025-05-27 | 53.4000 IDR |
| 2023-05-16 | 88.3333 IDR |
| 2021-05-10 | 46.6313 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.