See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-046,525.006,750.006,500.006,750.006,449.859,856,200
2022-11-036,625.006,700.006,600.006,625.006,330.414,340,900
2022-11-026,725.006,750.006,550.006,625.006,330.4115,760,000
2022-11-016,525.006,550.006,425.006,525.006,234.8610,834,500
2022-10-316,500.006,525.006,425.006,500.006,210.9711,128,100
2022-10-286,725.006,725.006,300.006,500.006,210.9735,676,300
2022-10-276,750.006,825.006,675.006,750.006,449.859,381,300
2022-10-266,700.006,775.006,650.006,700.006,402.089,178,000
2022-10-256,650.006,700.006,575.006,675.006,378.196,999,800
2022-10-246,600.006,650.006,550.006,600.006,306.528,531,500
2022-10-216,875.006,900.006,575.006,575.006,282.6315,878,500
2022-10-206,875.006,900.006,725.006,875.006,569.2910,286,400
2022-10-196,700.006,925.006,625.006,900.006,593.1818,198,800
2022-10-186,650.006,650.006,550.006,650.006,354.303,856,000
2022-10-176,700.006,700.006,500.006,575.006,282.635,846,200
2022-10-146,625.006,700.006,550.006,700.006,402.088,086,700
2022-10-136,675.006,675.006,525.006,525.006,234.865,854,000
2022-10-126,575.006,700.006,475.006,575.006,282.6311,308,900
2022-10-116,750.006,750.006,550.006,550.006,258.758,469,100
2022-10-106,700.006,750.006,525.006,675.006,378.1912,255,700
2022-10-076,800.006,800.006,725.006,800.006,497.6313,516,300
2022-10-066,725.006,750.006,600.006,725.006,425.969,630,000
2022-10-056,625.006,775.006,625.006,725.006,425.9615,289,600
2022-10-046,300.006,575.006,250.006,550.006,258.7517,089,200
2022-10-036,300.006,400.006,175.006,175.005,900.4212,138,500
2022-09-306,250.006,425.006,225.006,400.006,115.4213,794,500
2022-09-296,375.006,375.006,225.006,250.005,972.097,504,200
2022-09-286,550.006,550.006,225.006,250.005,972.0912,308,500
2022-09-276,400.006,575.006,300.006,575.006,282.6312,361,600
2022-09-266,500.006,500.006,400.006,500.006,210.979,581,800
2022-09-236,625.006,700.006,575.006,625.006,330.418,758,600
2022-09-226,500.006,675.006,500.006,650.006,354.3010,366,800
2022-09-216,475.006,625.006,425.006,625.006,330.4114,094,600
2022-09-206,625.006,650.006,475.006,475.006,187.0812,804,200
2022-09-196,625.006,675.006,450.006,525.006,234.8612,190,300
2022-09-166,550.006,550.006,400.006,525.006,234.8621,405,100
2022-09-156,800.006,900.006,625.006,650.006,354.3024,045,500
2022-09-146,625.006,750.006,525.006,750.006,449.8518,870,800
2022-09-136,600.006,775.006,600.006,725.006,425.9638,925,500
2022-09-126,300.006,450.006,250.006,450.006,163.1933,401,500
2022-09-096,225.006,250.006,000.006,175.005,900.4220,401,800
2022-09-086,175.006,275.006,175.006,200.005,924.3112,271,900
2022-09-076,175.006,325.006,100.006,125.005,852.6424,013,800
2022-09-066,075.006,225.006,050.006,175.005,900.4222,862,600
2022-09-055,800.006,050.005,800.005,950.005,685.4318,540,500
2022-09-025,900.005,975.005,750.005,775.005,518.2128,064,300
2022-09-016,125.006,150.005,950.005,975.005,709.3111,850,100
2022-08-316,125.006,200.005,950.006,100.005,828.7625,712,700
2022-08-306,100.006,275.006,075.006,125.005,852.6412,522,800
2022-08-296,000.006,200.005,900.006,025.005,757.0914,198,300
2022-08-266,200.006,250.006,100.006,125.005,852.648,153,800
2022-08-256,175.006,250.006,100.006,150.005,876.5311,915,000
2022-08-246,250.006,325.006,150.006,150.005,876.5314,416,000
2022-08-236,225.006,325.006,200.006,250.005,972.0914,627,700
2022-08-226,525.006,550.006,175.006,200.005,924.3118,713,700
2022-08-196,400.006,525.006,300.006,500.006,210.9723,010,800
2022-08-186,475.006,500.006,300.006,375.006,091.5322,986,100
2022-08-166,650.006,650.006,425.006,525.006,234.8639,206,800
2022-08-156,975.006,975.006,650.006,650.006,354.3015,385,500
2022-08-126,975.007,125.006,875.007,000.006,688.7419,854,300
← NewerPage 17 of 21 · 1,217 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.