Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,850.00 | 7,050.00 | 6,850.00 | 7,025.00 | 6,712.62 | 7,382,100 |
| 2023-05-03 | 7,000.00 | 7,000.00 | 6,825.00 | 6,900.00 | 6,593.18 | 3,543,600 |
| 2023-05-02 | 7,000.00 | 7,025.00 | 6,875.00 | 6,975.00 | 6,664.85 | 8,623,100 |
| 2023-04-28 | 6,650.00 | 6,975.00 | 6,650.00 | 6,975.00 | 6,664.85 | 21,019,400 |
| 2023-04-27 | 6,725.00 | 6,825.00 | 6,500.00 | 6,600.00 | 6,306.52 | 14,888,200 |
| 2023-04-26 | 6,550.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,306.52 | 9,647,500 |
| 2023-04-18 | 6,450.00 | 6,625.00 | 6,400.00 | 6,600.00 | 6,306.52 | 4,725,700 |
| 2023-04-17 | 6,625.00 | 6,650.00 | 6,400.00 | 6,450.00 | 6,163.19 | 4,919,600 |
| 2023-04-14 | 6,400.00 | 6,575.00 | 6,375.00 | 6,575.00 | 6,282.63 | 5,632,700 |
| 2023-04-13 | 6,450.00 | 6,475.00 | 6,375.00 | 6,375.00 | 6,091.53 | 2,515,400 |
| 2023-04-12 | 6,550.00 | 6,575.00 | 6,400.00 | 6,450.00 | 6,163.19 | 9,268,300 |
| 2023-04-11 | 6,400.00 | 6,575.00 | 6,400.00 | 6,525.00 | 6,234.86 | 8,548,300 |
| 2023-04-10 | 6,450.00 | 6,475.00 | 6,325.00 | 6,400.00 | 6,115.42 | 4,478,400 |
| 2023-04-06 | 6,650.00 | 6,650.00 | 6,400.00 | 6,400.00 | 6,115.42 | 12,862,300 |
| 2023-04-05 | 6,725.00 | 6,800.00 | 6,500.00 | 6,650.00 | 6,354.30 | 9,108,800 |
| 2023-04-04 | 6,725.00 | 6,750.00 | 6,625.00 | 6,750.00 | 6,449.85 | 4,208,100 |
| 2023-04-03 | 6,725.00 | 6,800.00 | 6,675.00 | 6,775.00 | 6,473.74 | 4,375,300 |
| 2023-03-31 | 6,625.00 | 6,750.00 | 6,575.00 | 6,650.00 | 6,354.30 | 9,494,300 |
| 2023-03-30 | 6,575.00 | 6,625.00 | 6,525.00 | 6,625.00 | 6,330.41 | 4,607,100 |
| 2023-03-29 | 6,575.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,306.52 | 7,367,800 |
| 2023-03-28 | 6,475.00 | 6,525.00 | 6,400.00 | 6,525.00 | 6,234.86 | 5,399,100 |
| 2023-03-27 | 6,500.00 | 6,550.00 | 6,425.00 | 6,425.00 | 6,139.30 | 4,131,600 |
| 2023-03-24 | 6,325.00 | 6,450.00 | 6,300.00 | 6,425.00 | 6,139.30 | 6,662,700 |
| 2023-03-21 | 6,375.00 | 6,375.00 | 6,225.00 | 6,350.00 | 6,067.64 | 6,171,100 |
| 2023-03-20 | 6,350.00 | 6,400.00 | 6,200.00 | 6,375.00 | 6,091.53 | 7,076,300 |
| 2023-03-17 | 6,250.00 | 6,375.00 | 6,175.00 | 6,350.00 | 6,067.64 | 15,298,900 |
| 2023-03-16 | 6,100.00 | 6,175.00 | 5,925.00 | 6,150.00 | 5,876.53 | 23,220,200 |
| 2023-03-15 | 6,075.00 | 6,175.00 | 6,050.00 | 6,150.00 | 5,876.53 | 10,664,900 |
| 2023-03-14 | 6,200.00 | 6,325.00 | 6,000.00 | 6,075.00 | 5,804.87 | 16,801,300 |
| 2023-03-13 | 6,400.00 | 6,400.00 | 6,175.00 | 6,175.00 | 5,900.42 | 9,579,000 |
| 2023-03-10 | 6,300.00 | 6,425.00 | 6,250.00 | 6,400.00 | 6,115.42 | 13,963,600 |
| 2023-03-09 | 6,425.00 | 6,475.00 | 6,325.00 | 6,350.00 | 6,067.64 | 8,265,200 |
| 2023-03-08 | 6,500.00 | 6,500.00 | 6,250.00 | 6,425.00 | 6,139.30 | 19,915,400 |
| 2023-03-07 | 6,750.00 | 6,750.00 | 6,525.00 | 6,550.00 | 6,258.75 | 11,638,500 |
| 2023-03-06 | 6,850.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,473.74 | 4,733,900 |
| 2023-03-03 | 6,825.00 | 6,850.00 | 6,775.00 | 6,825.00 | 6,521.52 | 4,793,000 |
| 2023-03-02 | 6,925.00 | 6,925.00 | 6,825.00 | 6,825.00 | 6,521.52 | 8,187,100 |
| 2023-03-01 | 6,825.00 | 6,925.00 | 6,775.00 | 6,925.00 | 6,617.07 | 11,854,600 |
| 2023-02-28 | 6,725.00 | 6,875.00 | 6,625.00 | 6,825.00 | 6,521.52 | 14,276,500 |
| 2023-02-27 | 6,575.00 | 6,675.00 | 6,525.00 | 6,650.00 | 6,354.30 | 11,511,600 |
| 2023-02-24 | 6,525.00 | 6,650.00 | 6,500.00 | 6,625.00 | 6,330.41 | 15,079,900 |
| 2023-02-23 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,306.52 | 15,350,500 |
| 2023-02-22 | 6,775.00 | 6,800.00 | 6,675.00 | 6,800.00 | 6,497.63 | 6,618,500 |
| 2023-02-21 | 6,750.00 | 6,850.00 | 6,725.00 | 6,775.00 | 6,473.74 | 6,977,100 |
| 2023-02-20 | 6,750.00 | 6,775.00 | 6,550.00 | 6,675.00 | 6,378.19 | 16,288,000 |
| 2023-02-17 | 6,825.00 | 6,875.00 | 6,750.00 | 6,775.00 | 6,473.74 | 13,090,600 |
| 2023-02-16 | 6,975.00 | 7,000.00 | 6,700.00 | 6,825.00 | 6,521.52 | 25,747,200 |
| 2023-02-15 | 7,125.00 | 7,150.00 | 6,900.00 | 6,950.00 | 6,640.96 | 12,971,300 |
| 2023-02-14 | 7,100.00 | 7,175.00 | 7,050.00 | 7,125.00 | 6,808.18 | 4,193,400 |
| 2023-02-13 | 7,175.00 | 7,175.00 | 7,050.00 | 7,125.00 | 6,808.18 | 7,882,800 |
| 2023-02-10 | 7,250.00 | 7,275.00 | 7,050.00 | 7,200.00 | 6,879.84 | 11,411,900 |
| 2023-02-09 | 7,300.00 | 7,300.00 | 7,150.00 | 7,150.00 | 6,832.07 | 11,365,600 |
| 2023-02-08 | 7,350.00 | 7,350.00 | 7,275.00 | 7,275.00 | 6,951.51 | 3,598,400 |
| 2023-02-07 | 7,200.00 | 7,325.00 | 7,150.00 | 7,325.00 | 6,999.28 | 6,454,900 |
| 2023-02-06 | 7,375.00 | 7,375.00 | 7,200.00 | 7,250.00 | 6,927.62 | 7,277,200 |
| 2023-02-03 | 7,500.00 | 7,550.00 | 7,300.00 | 7,375.00 | 7,047.06 | 4,760,800 |
| 2023-02-02 | 7,525.00 | 7,525.00 | 7,400.00 | 7,425.00 | 7,094.84 | 5,320,000 |
| 2023-02-01 | 7,475.00 | 7,650.00 | 7,450.00 | 7,575.00 | 7,238.17 | 14,121,000 |
| 2023-01-31 | 7,350.00 | 7,450.00 | 7,250.00 | 7,425.00 | 7,094.84 | 9,856,100 |
| 2023-01-30 | 7,425.00 | 7,425.00 | 7,250.00 | 7,325.00 | 6,999.28 | 6,081,500 |
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.