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
2024-01-264,110.004,120.003,980.003,980.003,853.836,330,900
2024-01-254,080.004,170.004,030.004,110.003,979.7114,699,300
2024-01-243,990.004,070.003,920.004,050.003,921.6113,292,300
2024-01-234,040.004,090.003,910.003,940.003,815.1021,167,600
2024-01-224,090.004,100.004,030.004,040.003,911.939,137,800
2024-01-194,150.004,190.004,080.004,080.003,950.6611,790,700
2024-01-184,110.004,150.004,110.004,130.003,999.085,131,000
2024-01-174,150.004,180.004,090.004,100.003,970.039,666,500
2024-01-164,150.004,180.004,140.004,150.004,018.447,404,100
2024-01-154,180.004,210.004,140.004,150.004,018.447,718,100
2024-01-124,120.004,190.004,110.004,180.004,047.495,067,000
2024-01-114,160.004,180.004,100.004,100.003,970.0312,329,800
2024-01-104,150.004,230.004,150.004,160.004,028.136,540,600
2024-01-094,290.004,290.004,140.004,150.004,018.4418,665,100
2024-01-084,320.004,350.004,280.004,280.004,144.325,070,300
2024-01-054,390.004,400.004,290.004,310.004,173.378,403,900
2024-01-044,420.004,450.004,340.004,390.004,250.847,742,300
2024-01-034,410.004,460.004,370.004,420.004,279.886,676,200
2024-01-024,320.004,450.004,310.004,420.004,279.889,046,500
2023-12-294,360.004,370.004,310.004,310.004,173.374,211,000
2023-12-284,370.004,420.004,350.004,370.004,231.479,885,900
2023-12-274,250.004,390.004,250.004,340.004,202.4210,712,200
2023-12-224,270.004,330.004,260.004,270.004,134.646,202,800
2023-12-214,240.004,290.004,220.004,250.004,115.277,148,300
2023-12-204,210.004,330.004,190.004,240.004,105.5920,421,100
2023-12-194,150.004,230.004,120.004,170.004,037.8113,792,800
2023-12-184,220.004,220.004,170.004,210.004,076.545,450,700
2023-12-154,200.004,240.004,150.004,220.004,086.2215,771,500
2023-12-144,030.004,220.004,030.004,170.004,037.8124,832,800
2023-12-134,220.004,230.004,010.004,020.003,892.5725,006,200
2023-12-124,200.004,250.004,180.004,220.004,086.229,989,200
2023-12-114,360.004,370.004,190.004,190.004,057.1823,613,000
2023-12-084,310.004,430.004,310.004,360.004,221.7921,184,500
2023-12-074,460.004,460.004,270.004,310.004,173.3733,415,500
2023-12-064,320.004,490.004,300.004,450.004,308.9339,330,800
2023-12-054,410.004,420.004,320.004,320.004,183.0532,630,600
2023-12-044,410.004,510.004,350.004,410.004,270.2041,644,300
2023-12-014,530.004,540.004,370.004,400.004,260.5261,869,800
2023-11-304,720.004,740.004,500.004,500.004,357.35252,731,900
2023-11-294,450.004,750.004,430.004,690.004,541.3331,513,600
2023-11-284,520.004,540.004,360.004,380.004,241.1521,607,400
2023-11-274,590.004,630.004,520.004,520.004,376.717,707,400
2023-11-244,600.004,630.004,580.004,590.004,444.504,044,200
2023-11-234,550.004,610.004,510.004,590.004,444.5010,968,600
2023-11-224,660.004,660.004,530.004,550.004,405.765,177,300
2023-11-214,650.004,680.004,620.004,650.004,502.593,336,300
2023-11-204,610.004,680.004,580.004,650.004,502.5916,802,900
2023-11-174,700.004,710.004,590.004,590.004,444.5010,242,400
2023-11-164,560.004,700.004,560.004,700.004,551.018,184,300
2023-11-154,700.004,730.004,550.004,550.004,405.7625,844,000
2023-11-144,660.004,830.004,610.004,780.004,628.4714,221,900
2023-11-134,640.004,720.004,480.004,640.004,492.9121,747,700
2023-11-104,700.004,740.004,640.004,640.004,492.918,700,200
2023-11-094,820.004,850.004,700.004,700.004,551.019,032,000
2023-11-084,910.004,920.004,810.004,820.004,667.204,493,900
2023-11-074,920.004,950.004,860.004,940.004,783.405,825,800
2023-11-064,960.005,000.004,910.004,920.004,764.035,263,200
2023-11-034,850.004,980.004,850.004,930.004,773.725,925,600
2023-11-024,860.004,900.004,810.004,850.004,696.2512,325,700
2023-11-014,900.004,950.004,810.004,840.004,686.5710,892,000
← NewerPage 12 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.