Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-083,650.003,670.003,610.003,610.003,495.566,808,000
2024-08-073,670.003,720.003,650.003,650.003,534.297,640,900
2024-08-063,650.003,680.003,620.003,650.003,534.299,603,700
2024-08-053,700.003,730.003,610.003,630.003,514.9324,576,700
2024-08-023,800.003,820.003,760.003,770.003,650.4912,437,400
2024-08-013,800.003,840.003,760.003,830.003,708.5919,162,700
2024-07-313,700.003,770.003,680.003,740.003,621.4413,855,600
2024-07-303,730.003,730.003,680.003,680.003,563.3412,652,700
2024-07-293,750.003,810.003,740.003,760.003,640.819,595,400
2024-07-263,710.003,760.003,700.003,740.003,621.445,127,700
2024-07-253,740.003,740.003,670.003,690.003,573.0311,591,200
2024-07-243,740.003,780.003,720.003,740.003,621.445,481,200
2024-07-233,780.003,810.003,730.003,740.003,621.4412,706,700
2024-07-223,840.003,840.003,770.003,780.003,660.179,947,800
2024-07-193,810.003,840.003,800.003,840.003,718.276,306,400
2024-07-183,860.003,860.003,800.003,830.003,708.598,966,800
2024-07-173,840.003,890.003,800.003,860.003,737.6417,822,900
2024-07-163,700.003,840.003,700.003,800.003,679.5425,683,400
2024-07-153,750.003,780.003,680.003,690.003,573.0321,965,700
2024-07-123,800.003,840.003,750.003,750.003,631.1219,138,700
2024-07-113,970.003,980.003,780.003,800.003,679.5446,989,600
2024-07-104,000.004,030.003,980.003,980.003,853.8314,934,300
2024-07-094,060.004,070.004,000.004,000.003,873.2021,215,900
2024-07-084,060.004,110.004,010.004,070.003,940.9816,393,100
2024-07-054,040.004,080.004,030.004,040.003,911.938,782,200
2024-07-044,070.004,140.004,030.004,040.003,911.9318,750,600
2024-07-034,060.004,090.003,990.004,030.003,902.2522,185,500
2024-07-024,220.004,240.004,080.004,100.003,970.0317,234,500
2024-07-014,150.004,260.004,110.004,200.004,066.8613,192,900
2024-06-284,030.004,280.004,030.004,220.004,086.2227,987,700
2024-06-274,010.004,020.003,980.004,000.003,873.2010,839,500
2024-06-264,010.004,050.003,990.004,030.003,902.259,943,100
2024-06-254,090.004,100.004,010.004,010.003,882.8813,694,000
2024-06-244,220.004,240.004,060.004,080.003,950.6613,355,600
2024-06-214,100.004,280.004,090.004,220.004,086.2216,836,300
2024-06-204,140.004,160.004,040.004,080.003,950.669,855,800
2024-06-194,010.004,160.003,970.004,120.003,989.4016,072,800
2024-06-144,051.904,130.773,973.033,992.753,866.1715,777,848
2024-06-134,130.774,209.644,051.904,051.903,923.4510,615,773
2024-06-124,239.214,268.794,071.624,101.193,971.1820,600,931
2024-06-114,258.934,288.504,189.924,239.214,104.8320,872,165
2024-06-104,436.384,446.244,249.074,258.934,123.9215,323,931
2024-06-074,520.004,600.004,440.004,450.004,308.9315,452,300
2024-06-064,490.004,550.004,450.004,470.004,328.3016,576,400
2024-06-054,660.004,670.004,420.004,430.004,289.5726,996,200
2024-06-044,880.004,940.004,680.004,690.004,541.3326,717,100
2024-06-034,970.004,990.004,870.004,880.004,725.3015,698,900
2024-05-314,980.005,100.004,910.004,970.004,812.4512,813,700
2024-05-305,150.005,150.004,970.004,980.004,822.1312,427,600
2024-05-295,100.005,300.005,050.005,200.005,035.1622,843,000
2024-05-284,810.005,150.004,810.005,100.004,938.3326,285,300
2024-05-274,870.004,900.004,720.004,810.004,657.5229,203,400
2024-05-225,050.005,050.004,850.004,900.004,744.6719,562,900
2024-05-215,150.005,150.005,000.005,050.004,889.9132,081,400
2024-05-204,890.005,200.004,890.005,150.004,986.7497,901,000
2024-05-174,570.004,950.004,540.004,790.004,638.1659,912,300
2024-05-164,560.004,610.004,470.004,480.004,337.9814,236,600
2024-05-154,490.004,540.004,420.004,490.004,347.6712,846,400
2024-05-144,510.004,550.004,430.004,490.004,347.6710,800,000
2024-05-134,580.004,580.004,430.004,510.004,367.039,126,100
← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1177.9000 IDR
2025-05-2753.4000 IDR
2023-05-1688.3333 IDR
2021-05-1046.6313 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.