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
2024-05-084,660.004,670.004,520.004,580.004,434.8115,405,500
2024-05-074,300.004,690.004,300.004,650.004,502.5943,610,400
2024-05-064,120.004,320.004,120.004,290.004,154.0111,612,700
2024-05-034,120.004,150.004,040.004,070.003,940.985,461,400
2024-05-024,250.004,250.004,080.004,120.003,989.408,048,200
2024-04-304,200.004,270.004,160.004,250.004,115.2710,688,100
2024-04-294,090.004,190.004,080.004,180.004,047.496,838,500
2024-04-264,120.004,130.004,010.004,090.003,960.3511,182,000
2024-04-254,210.004,240.004,050.004,100.003,970.0319,166,500
2024-04-244,350.004,350.004,210.004,210.004,076.5416,263,000
2024-04-234,440.004,450.004,340.004,350.004,212.1021,161,800
2024-04-224,450.004,530.004,400.004,410.004,270.2034,893,100
2024-04-194,340.004,410.004,180.004,400.004,260.5234,149,500
2024-04-184,300.004,390.004,230.004,310.004,173.3720,382,500
2024-04-174,420.004,450.004,250.004,270.004,134.6429,768,300
2024-04-164,130.004,450.004,120.004,400.004,260.5248,418,100
2024-04-054,120.004,140.004,080.004,100.003,970.037,486,400
2024-04-044,100.004,180.004,070.004,110.003,979.719,282,700
2024-04-034,130.004,160.004,060.004,070.003,940.987,431,100
2024-04-024,060.004,140.004,000.004,130.003,999.0811,265,000
2024-04-014,080.004,110.003,980.004,070.003,940.9810,142,100
2024-03-284,070.004,080.004,030.004,070.003,940.985,986,400
2024-03-274,050.004,090.004,020.004,070.003,940.988,110,900
2024-03-264,110.004,110.004,050.004,060.003,931.309,228,000
2024-03-254,180.004,180.004,030.004,100.003,970.0313,201,900
2024-03-224,270.004,270.004,120.004,150.004,018.4413,447,200
2024-03-214,130.004,300.004,130.004,260.004,124.9618,515,700
2024-03-204,180.004,200.004,090.004,110.003,979.7111,223,700
2024-03-194,220.004,250.004,140.004,180.004,047.4912,063,300
2024-03-184,210.004,290.004,130.004,220.004,086.2210,765,000
2024-03-154,250.004,310.004,190.004,210.004,076.5416,546,300
2024-03-144,300.004,350.004,210.004,250.004,115.2717,277,400
2024-03-134,040.004,320.004,040.004,300.004,163.6937,958,600
2024-03-084,110.004,130.003,940.003,990.003,863.5221,798,300
2024-03-074,060.004,110.004,050.004,070.003,940.985,977,700
2024-03-064,160.004,160.004,050.004,060.003,931.3015,288,100
2024-03-054,120.004,220.004,100.004,170.004,037.8117,186,300
2024-03-044,100.004,140.004,070.004,090.003,960.357,401,500
2024-03-014,080.004,160.004,040.004,100.003,970.0319,817,000
2024-02-294,110.004,110.004,010.004,050.003,921.6115,493,900
2024-02-284,010.004,120.003,930.004,060.003,931.3025,654,600
2024-02-273,780.004,020.003,730.003,980.003,853.8327,757,700
2024-02-263,990.003,990.003,820.003,830.003,708.5913,922,500
2024-02-233,970.004,030.003,940.003,950.003,824.7822,813,800
2024-02-223,750.003,920.003,750.003,890.003,766.6925,722,300
2024-02-213,780.003,780.003,680.003,700.003,582.7117,206,100
2024-02-203,860.003,920.003,760.003,780.003,660.1720,154,600
2024-02-193,640.003,890.003,610.003,850.003,727.9538,627,600
2024-02-163,950.004,000.003,650.003,690.003,573.0352,632,700
2024-02-154,120.004,230.003,990.004,000.003,873.2032,104,800
2024-02-134,110.004,180.004,040.004,050.003,921.6132,913,100
2024-02-123,740.004,160.003,730.004,060.003,931.3059,857,400
2024-02-073,690.003,730.003,620.003,660.003,543.9821,700,300
2024-02-063,820.003,840.003,670.003,670.003,553.6644,062,900
2024-02-053,890.003,920.003,830.003,830.003,708.595,666,800
2024-02-023,920.003,940.003,840.003,890.003,766.699,044,600
2024-02-013,870.003,960.003,870.003,930.003,805.427,200,800
2024-01-313,900.004,000.003,870.003,870.003,747.325,769,900
2024-01-303,880.003,940.003,810.003,890.003,766.697,115,400
2024-01-293,980.004,000.003,830.003,860.003,737.6413,943,200
← NewerPage 11 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.