Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-076,775.006,775.006,650.006,675.006,463.403,178,100
2023-08-046,775.006,850.006,775.006,775.006,560.231,800,200
2023-08-036,875.006,875.006,750.006,775.006,560.233,010,400
2023-08-026,900.006,900.006,775.006,875.006,657.064,492,200
2023-08-016,875.007,000.006,875.006,900.006,681.277,801,600
2023-07-316,825.006,900.006,775.006,875.006,657.065,188,900
2023-07-286,650.006,825.006,600.006,825.006,608.654,984,000
2023-07-276,700.006,725.006,600.006,650.006,439.192,578,900
2023-07-266,800.006,850.006,650.006,700.006,487.6110,759,200
2023-07-256,650.006,800.006,625.006,650.006,439.199,945,700
2023-07-246,600.006,650.006,550.006,575.006,366.573,153,500
2023-07-216,550.006,625.006,475.006,600.006,390.785,437,300
2023-07-206,500.006,600.006,475.006,550.006,342.365,979,700
2023-07-186,400.006,425.006,375.006,425.006,221.333,261,400
2023-07-176,400.006,450.006,375.006,400.006,197.123,902,800
2023-07-146,475.006,475.006,375.006,375.006,172.914,925,900
2023-07-136,475.006,525.006,400.006,475.006,269.745,330,400
2023-07-126,450.006,475.006,375.006,400.006,197.123,163,100
2023-07-116,350.006,475.006,300.006,450.006,245.538,507,300
2023-07-106,275.006,375.006,275.006,300.006,100.292,101,700
2023-07-076,325.006,350.006,300.006,325.006,124.505,128,500
2023-07-066,400.006,425.006,325.006,350.006,148.704,951,000
2023-07-056,250.006,425.006,225.006,325.006,124.508,631,500
2023-07-046,275.006,325.006,225.006,250.006,051.873,144,800
2023-07-036,300.006,375.006,250.006,275.006,076.083,519,800
2023-06-276,300.006,375.006,200.006,300.006,100.294,771,400
2023-06-266,300.006,350.006,275.006,300.006,100.293,512,000
2023-06-236,350.006,400.006,300.006,300.006,100.294,722,500
2023-06-226,425.006,475.006,350.006,350.006,148.703,090,400
2023-06-216,475.006,500.006,400.006,425.006,221.332,329,400
2023-06-206,500.006,500.006,400.006,475.006,269.742,067,800
2023-06-196,500.006,575.006,475.006,500.006,293.952,171,100
2023-06-166,650.006,650.006,525.006,600.006,390.787,611,900
2023-06-156,575.006,650.006,525.006,600.006,390.788,584,600
2023-06-146,575.006,625.006,500.006,525.006,318.1610,577,000
2023-06-136,375.006,475.006,300.006,450.006,245.537,079,500
2023-06-126,350.006,400.006,300.006,400.006,197.124,187,100
2023-06-096,525.006,525.006,350.006,350.006,148.705,051,600
2023-06-086,675.006,675.006,450.006,475.006,269.743,847,300
2023-06-076,650.006,725.006,550.006,600.006,390.787,546,500
2023-06-066,600.006,700.006,500.006,600.006,390.785,413,500
2023-06-056,300.006,650.006,275.006,600.006,390.787,319,000
2023-05-316,525.006,575.006,300.006,300.006,100.2919,418,700
2023-05-306,450.006,600.006,400.006,525.006,318.163,836,100
2023-05-296,600.006,600.006,350.006,450.006,245.536,184,500
2023-05-266,550.006,625.006,500.006,575.006,366.575,414,800
2023-05-256,625.006,650.006,500.006,550.006,342.367,032,500
2023-05-246,450.006,625.006,400.006,625.006,414.995,142,600
2023-05-236,325.006,525.006,325.006,450.006,245.536,239,600
2023-05-226,500.006,500.006,325.006,325.006,124.503,751,300
2023-05-196,500.006,500.006,350.006,400.006,197.1217,193,800
2023-05-176,450.006,500.006,325.006,500.006,293.959,083,600
2023-05-166,600.006,650.006,400.006,475.006,269.7411,824,100
2023-05-156,700.006,775.006,600.006,700.006,402.085,925,600
2023-05-126,875.006,875.006,700.006,700.006,402.087,124,000
2023-05-116,950.006,950.006,750.006,900.006,593.188,569,400
2023-05-107,025.007,075.006,950.006,975.006,664.853,619,500
2023-05-096,900.007,100.006,900.007,075.006,760.404,566,700
2023-05-087,050.007,050.006,875.006,975.006,664.855,244,000
2023-05-057,025.007,050.006,850.007,000.006,688.749,857,700
← NewerPage 14 of 21 · 1,220 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.