Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 7,325.00 | 7,475.00 | 7,225.00 | 7,425.00 | 7,094.84 | 9,713,200 |
| 2023-01-26 | 7,300.00 | 7,400.00 | 7,200.00 | 7,275.00 | 6,951.51 | 7,194,800 |
| 2023-01-25 | 7,450.00 | 7,475.00 | 7,250.00 | 7,300.00 | 6,975.40 | 7,824,800 |
| 2023-01-24 | 7,550.00 | 7,575.00 | 7,400.00 | 7,400.00 | 7,070.95 | 4,869,800 |
| 2023-01-20 | 7,550.00 | 7,600.00 | 7,425.00 | 7,550.00 | 7,214.28 | 12,228,600 |
| 2023-01-19 | 7,550.00 | 7,625.00 | 7,400.00 | 7,500.00 | 7,166.50 | 9,687,900 |
| 2023-01-18 | 7,600.00 | 7,675.00 | 7,400.00 | 7,500.00 | 7,166.50 | 9,265,600 |
| 2023-01-17 | 7,475.00 | 7,750.00 | 7,450.00 | 7,600.00 | 7,262.06 | 20,645,200 |
| 2023-01-16 | 7,475.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,118.73 | 4,375,600 |
| 2023-01-13 | 7,400.00 | 7,500.00 | 7,350.00 | 7,425.00 | 7,094.84 | 3,998,600 |
| 2023-01-12 | 7,350.00 | 7,475.00 | 7,300.00 | 7,325.00 | 6,999.28 | 6,412,400 |
| 2023-01-11 | 7,250.00 | 7,350.00 | 7,200.00 | 7,325.00 | 6,999.28 | 4,909,500 |
| 2023-01-10 | 7,425.00 | 7,450.00 | 7,150.00 | 7,250.00 | 6,927.62 | 7,604,100 |
| 2023-01-09 | 7,400.00 | 7,500.00 | 7,275.00 | 7,425.00 | 7,094.84 | 9,662,500 |
| 2023-01-06 | 7,100.00 | 7,350.00 | 7,000.00 | 7,350.00 | 7,023.17 | 7,538,000 |
| 2023-01-05 | 7,250.00 | 7,350.00 | 6,975.00 | 7,100.00 | 6,784.29 | 14,374,200 |
| 2023-01-04 | 7,200.00 | 7,425.00 | 7,200.00 | 7,300.00 | 6,975.40 | 11,306,200 |
| 2023-01-03 | 7,050.00 | 7,150.00 | 6,925.00 | 7,100.00 | 6,784.29 | 4,378,800 |
| 2023-01-02 | 7,125.00 | 7,175.00 | 7,050.00 | 7,050.00 | 6,736.51 | 1,289,400 |
| 2022-12-30 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 6,784.29 | 2,344,700 |
| 2022-12-29 | 7,125.00 | 7,175.00 | 7,075.00 | 7,175.00 | 6,855.95 | 3,640,300 |
| 2022-12-28 | 7,150.00 | 7,175.00 | 7,050.00 | 7,125.00 | 6,808.18 | 3,149,900 |
| 2022-12-27 | 7,150.00 | 7,225.00 | 7,100.00 | 7,125.00 | 6,808.18 | 3,062,800 |
| 2022-12-26 | 7,050.00 | 7,150.00 | 7,025.00 | 7,100.00 | 6,784.29 | 2,406,600 |
| 2022-12-23 | 7,175.00 | 7,200.00 | 7,025.00 | 7,050.00 | 6,736.51 | 10,326,700 |
| 2022-12-22 | 7,350.00 | 7,350.00 | 7,225.00 | 7,225.00 | 6,903.73 | 3,545,100 |
| 2022-12-21 | 7,250.00 | 7,325.00 | 7,200.00 | 7,225.00 | 6,903.73 | 4,451,200 |
| 2022-12-20 | 7,250.00 | 7,300.00 | 7,125.00 | 7,200.00 | 6,879.84 | 8,058,600 |
| 2022-12-19 | 7,375.00 | 7,375.00 | 7,275.00 | 7,325.00 | 6,999.28 | 3,040,400 |
| 2022-12-16 | 7,200.00 | 7,400.00 | 7,175.00 | 7,375.00 | 7,047.06 | 7,874,600 |
| 2022-12-15 | 7,325.00 | 7,350.00 | 7,200.00 | 7,275.00 | 6,951.51 | 6,029,300 |
| 2022-12-14 | 7,250.00 | 7,350.00 | 7,225.00 | 7,325.00 | 6,999.28 | 4,247,600 |
| 2022-12-13 | 7,400.00 | 7,400.00 | 7,150.00 | 7,225.00 | 6,903.73 | 10,833,000 |
| 2022-12-12 | 7,150.00 | 7,350.00 | 7,125.00 | 7,350.00 | 7,023.17 | 5,822,900 |
| 2022-12-09 | 7,250.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,927.62 | 8,136,400 |
| 2022-12-08 | 7,200.00 | 7,525.00 | 7,125.00 | 7,375.00 | 7,047.06 | 23,783,300 |
| 2022-12-07 | 7,300.00 | 7,350.00 | 7,050.00 | 7,075.00 | 6,760.40 | 13,161,800 |
| 2022-12-06 | 7,350.00 | 7,400.00 | 7,225.00 | 7,300.00 | 6,975.40 | 9,000,600 |
| 2022-12-05 | 7,525.00 | 7,650.00 | 7,400.00 | 7,425.00 | 7,094.84 | 20,512,000 |
| 2022-12-02 | 7,400.00 | 7,525.00 | 7,375.00 | 7,400.00 | 7,070.95 | 24,735,700 |
| 2022-12-01 | 7,450.00 | 7,550.00 | 7,300.00 | 7,300.00 | 6,975.40 | 23,571,500 |
| 2022-11-30 | 7,400.00 | 7,425.00 | 7,275.00 | 7,375.00 | 7,047.06 | 35,907,400 |
| 2022-11-29 | 7,225.00 | 7,350.00 | 7,200.00 | 7,300.00 | 6,975.40 | 16,219,300 |
| 2022-11-28 | 7,100.00 | 7,200.00 | 7,025.00 | 7,175.00 | 6,855.95 | 5,204,600 |
| 2022-11-25 | 7,175.00 | 7,200.00 | 7,025.00 | 7,125.00 | 6,808.18 | 5,788,300 |
| 2022-11-24 | 7,200.00 | 7,250.00 | 7,100.00 | 7,175.00 | 6,855.95 | 4,114,900 |
| 2022-11-23 | 7,175.00 | 7,250.00 | 7,150.00 | 7,200.00 | 6,879.84 | 7,987,900 |
| 2022-11-22 | 7,025.00 | 7,075.00 | 6,925.00 | 7,000.00 | 6,688.74 | 6,550,100 |
| 2022-11-21 | 6,950.00 | 7,125.00 | 6,950.00 | 7,025.00 | 6,712.62 | 4,236,500 |
| 2022-11-18 | 7,050.00 | 7,125.00 | 6,900.00 | 6,900.00 | 6,593.18 | 21,045,000 |
| 2022-11-17 | 7,100.00 | 7,175.00 | 6,900.00 | 7,100.00 | 6,784.29 | 9,237,600 |
| 2022-11-16 | 7,400.00 | 7,400.00 | 7,150.00 | 7,275.00 | 6,951.51 | 10,280,500 |
| 2022-11-15 | 7,450.00 | 7,575.00 | 7,250.00 | 7,300.00 | 6,975.40 | 30,632,100 |
| 2022-11-14 | 7,550.00 | 7,550.00 | 7,250.00 | 7,300.00 | 6,975.40 | 24,844,500 |
| 2022-11-11 | 7,375.00 | 7,500.00 | 7,275.00 | 7,425.00 | 7,094.84 | 42,507,800 |
| 2022-11-10 | 7,225.00 | 7,300.00 | 7,000.00 | 7,100.00 | 6,784.29 | 12,011,600 |
| 2022-11-09 | 7,125.00 | 7,425.00 | 7,100.00 | 7,175.00 | 6,855.95 | 24,677,300 |
| 2022-11-08 | 7,150.00 | 7,250.00 | 7,000.00 | 7,025.00 | 6,712.62 | 11,404,000 |
| 2022-11-07 | 6,900.00 | 7,150.00 | 6,825.00 | 7,150.00 | 6,832.07 | 37,131,700 |
| 2022-11-04 | 6,525.00 | 6,750.00 | 6,500.00 | 6,750.00 | 6,449.85 | 9,856,200 |
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.