Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,250.00 | 5,275.00 | 4,920.00 | 4,950.00 | 4,793.08 | 15,638,400 |
| 2023-10-30 | 5,175.00 | 5,250.00 | 5,100.00 | 5,225.00 | 5,059.37 | 10,792,200 |
| 2023-10-27 | 5,475.00 | 5,475.00 | 5,100.00 | 5,125.00 | 4,962.54 | 14,339,300 |
| 2023-10-26 | 5,525.00 | 5,525.00 | 5,400.00 | 5,400.00 | 5,228.82 | 4,198,100 |
| 2023-10-25 | 5,725.00 | 5,750.00 | 5,525.00 | 5,525.00 | 5,349.86 | 4,969,100 |
| 2023-10-24 | 5,575.00 | 5,675.00 | 5,575.00 | 5,675.00 | 5,495.10 | 2,153,400 |
| 2023-10-23 | 5,750.00 | 5,775.00 | 5,550.00 | 5,575.00 | 5,398.27 | 3,480,200 |
| 2023-10-20 | 5,800.00 | 5,825.00 | 5,700.00 | 5,750.00 | 5,567.72 | 2,765,300 |
| 2023-10-19 | 5,750.00 | 5,775.00 | 5,600.00 | 5,775.00 | 5,591.93 | 10,738,500 |
| 2023-10-18 | 5,600.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,567.72 | 5,712,000 |
| 2023-10-17 | 5,550.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,470.89 | 3,178,600 |
| 2023-10-16 | 5,450.00 | 5,575.00 | 5,425.00 | 5,525.00 | 5,349.86 | 3,352,200 |
| 2023-10-13 | 5,500.00 | 5,575.00 | 5,425.00 | 5,425.00 | 5,253.03 | 4,049,700 |
| 2023-10-12 | 5,600.00 | 5,625.00 | 5,475.00 | 5,475.00 | 5,301.44 | 4,193,100 |
| 2023-10-11 | 5,650.00 | 5,700.00 | 5,550.00 | 5,550.00 | 5,374.06 | 6,477,900 |
| 2023-10-10 | 5,725.00 | 5,725.00 | 5,600.00 | 5,625.00 | 5,446.69 | 3,849,800 |
| 2023-10-09 | 5,575.00 | 5,725.00 | 5,550.00 | 5,675.00 | 5,495.10 | 6,867,400 |
| 2023-10-06 | 5,375.00 | 5,550.00 | 5,375.00 | 5,525.00 | 5,349.86 | 3,420,900 |
| 2023-10-05 | 5,400.00 | 5,475.00 | 5,350.00 | 5,350.00 | 5,180.40 | 5,080,700 |
| 2023-10-04 | 5,575.00 | 5,600.00 | 5,375.00 | 5,425.00 | 5,253.03 | 9,642,100 |
| 2023-10-03 | 5,575.00 | 5,600.00 | 5,450.00 | 5,575.00 | 5,398.27 | 11,909,900 |
| 2023-10-02 | 5,725.00 | 5,725.00 | 5,550.00 | 5,575.00 | 5,398.27 | 6,142,200 |
| 2023-09-29 | 5,725.00 | 5,725.00 | 5,600.00 | 5,650.00 | 5,470.89 | 6,940,200 |
| 2023-09-27 | 5,575.00 | 5,700.00 | 5,550.00 | 5,625.00 | 5,446.69 | 7,322,400 |
| 2023-09-26 | 5,675.00 | 5,725.00 | 5,525.00 | 5,575.00 | 5,398.27 | 9,257,500 |
| 2023-09-25 | 5,700.00 | 5,750.00 | 5,650.00 | 5,675.00 | 5,495.10 | 5,953,100 |
| 2023-09-22 | 5,675.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,519.31 | 5,025,000 |
| 2023-09-21 | 5,750.00 | 5,775.00 | 5,650.00 | 5,675.00 | 5,495.10 | 7,854,300 |
| 2023-09-20 | 5,750.00 | 5,850.00 | 5,725.00 | 5,725.00 | 5,543.52 | 8,533,700 |
| 2023-09-19 | 5,925.00 | 5,925.00 | 5,725.00 | 5,750.00 | 5,567.72 | 6,375,400 |
| 2023-09-18 | 5,900.00 | 5,925.00 | 5,850.00 | 5,900.00 | 5,712.97 | 4,718,300 |
| 2023-09-15 | 5,900.00 | 5,950.00 | 5,850.00 | 5,900.00 | 5,712.97 | 24,672,100 |
| 2023-09-14 | 5,825.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,664.55 | 7,231,100 |
| 2023-09-13 | 5,875.00 | 5,925.00 | 5,675.00 | 5,800.00 | 5,616.14 | 15,408,500 |
| 2023-09-12 | 5,925.00 | 5,975.00 | 5,850.00 | 5,875.00 | 5,688.76 | 5,506,700 |
| 2023-09-11 | 5,875.00 | 5,925.00 | 5,800.00 | 5,875.00 | 5,688.76 | 10,264,100 |
| 2023-09-08 | 6,000.00 | 6,000.00 | 5,875.00 | 5,875.00 | 5,688.76 | 6,251,700 |
| 2023-09-07 | 6,000.00 | 6,000.00 | 5,925.00 | 6,000.00 | 5,809.80 | 8,285,900 |
| 2023-09-06 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 5,809.80 | 11,042,000 |
| 2023-09-05 | 6,000.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,809.80 | 11,724,300 |
| 2023-09-04 | 6,000.00 | 6,075.00 | 5,975.00 | 5,975.00 | 5,785.59 | 8,990,200 |
| 2023-09-01 | 5,900.00 | 5,950.00 | 5,825.00 | 5,925.00 | 5,737.18 | 5,956,600 |
| 2023-08-31 | 5,950.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,712.97 | 24,951,900 |
| 2023-08-30 | 6,000.00 | 6,025.00 | 5,950.00 | 5,950.00 | 5,761.38 | 6,884,400 |
| 2023-08-29 | 6,025.00 | 6,025.00 | 5,975.00 | 6,000.00 | 5,809.80 | 5,883,000 |
| 2023-08-28 | 6,000.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,785.59 | 11,478,300 |
| 2023-08-25 | 5,975.00 | 6,000.00 | 5,925.00 | 5,950.00 | 5,761.38 | 12,480,400 |
| 2023-08-24 | 6,025.00 | 6,025.00 | 5,975.00 | 5,975.00 | 5,785.59 | 8,398,700 |
| 2023-08-23 | 6,100.00 | 6,100.00 | 5,975.00 | 5,975.00 | 5,785.59 | 18,186,000 |
| 2023-08-22 | 6,050.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,858.21 | 13,718,900 |
| 2023-08-21 | 6,075.00 | 6,125.00 | 6,025.00 | 6,025.00 | 5,834.01 | 7,629,800 |
| 2023-08-18 | 6,200.00 | 6,200.00 | 6,050.00 | 6,075.00 | 5,882.42 | 7,447,400 |
| 2023-08-16 | 6,350.00 | 6,375.00 | 6,100.00 | 6,150.00 | 5,955.04 | 21,981,400 |
| 2023-08-15 | 6,425.00 | 6,425.00 | 6,350.00 | 6,375.00 | 6,172.91 | 11,515,300 |
| 2023-08-14 | 6,325.00 | 6,450.00 | 6,250.00 | 6,400.00 | 6,197.12 | 31,931,300 |
| 2023-08-11 | 6,375.00 | 6,375.00 | 6,325.00 | 6,325.00 | 6,124.50 | 6,279,000 |
| 2023-08-10 | 6,450.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,172.91 | 6,741,100 |
| 2023-08-09 | 6,525.00 | 6,575.00 | 6,425.00 | 6,450.00 | 6,245.53 | 6,879,400 |
| 2023-08-08 | 6,675.00 | 6,700.00 | 6,525.00 | 6,525.00 | 6,318.16 | 5,281,200 |
| 2023-08-07 | 6,775.00 | 6,775.00 | 6,650.00 | 6,675.00 | 6,463.40 | 3,178,100 |
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.