Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 6,800.00 | 6,800.00 | 6,525.00 | 6,575.00 | 6,282.63 | 20,632,100 |
| 2022-08-09 | 6,450.00 | 6,800.00 | 6,350.00 | 6,750.00 | 6,449.85 | 37,749,600 |
| 2022-08-08 | 6,100.00 | 6,325.00 | 6,050.00 | 6,325.00 | 6,043.75 | 15,268,000 |
| 2022-08-05 | 6,125.00 | 6,200.00 | 6,025.00 | 6,100.00 | 5,828.76 | 17,870,000 |
| 2022-08-04 | 6,200.00 | 6,225.00 | 6,025.00 | 6,100.00 | 5,828.76 | 17,280,500 |
| 2022-08-03 | 5,900.00 | 6,150.00 | 5,850.00 | 6,100.00 | 5,828.76 | 15,954,500 |
| 2022-08-02 | 6,325.00 | 6,325.00 | 6,050.00 | 6,050.00 | 5,780.98 | 28,713,800 |
| 2022-08-01 | 6,350.00 | 6,475.00 | 6,200.00 | 6,350.00 | 6,067.64 | 34,029,700 |
| 2022-07-29 | 6,250.00 | 6,300.00 | 6,025.00 | 6,100.00 | 5,828.76 | 23,951,400 |
| 2022-07-28 | 5,725.00 | 6,250.00 | 5,725.00 | 6,175.00 | 5,900.42 | 44,993,100 |
| 2022-07-27 | 5,650.00 | 5,725.00 | 5,575.00 | 5,650.00 | 5,398.76 | 8,062,800 |
| 2022-07-26 | 5,600.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,446.54 | 13,418,200 |
| 2022-07-25 | 5,800.00 | 5,875.00 | 5,525.00 | 5,575.00 | 5,327.10 | 18,373,400 |
| 2022-07-22 | 5,275.00 | 5,775.00 | 5,250.00 | 5,700.00 | 5,446.54 | 57,420,000 |
| 2022-07-21 | 5,200.00 | 5,275.00 | 5,125.00 | 5,200.00 | 4,968.77 | 12,762,300 |
| 2022-07-20 | 5,250.00 | 5,300.00 | 5,075.00 | 5,150.00 | 4,921.00 | 21,028,600 |
| 2022-07-19 | 4,920.00 | 5,150.00 | 4,900.00 | 5,150.00 | 4,921.00 | 21,992,200 |
| 2022-07-18 | 4,830.00 | 4,970.00 | 4,810.00 | 4,880.00 | 4,663.00 | 18,284,300 |
| 2022-07-15 | 4,890.00 | 4,970.00 | 4,740.00 | 4,770.00 | 4,557.90 | 28,229,900 |
| 2022-07-14 | 5,000.00 | 5,100.00 | 4,960.00 | 5,075.00 | 4,849.33 | 7,098,800 |
| 2022-07-13 | 5,150.00 | 5,150.00 | 5,000.00 | 5,025.00 | 4,801.56 | 12,327,300 |
| 2022-07-12 | 5,175.00 | 5,225.00 | 5,100.00 | 5,150.00 | 4,921.00 | 12,139,200 |
| 2022-07-11 | 5,300.00 | 5,325.00 | 5,100.00 | 5,150.00 | 4,921.00 | 6,913,500 |
| 2022-07-08 | 5,150.00 | 5,350.00 | 5,100.00 | 5,300.00 | 5,064.33 | 20,129,500 |
| 2022-07-07 | 5,175.00 | 5,250.00 | 5,050.00 | 5,050.00 | 4,825.44 | 20,694,600 |
| 2022-07-06 | 5,425.00 | 5,425.00 | 5,225.00 | 5,225.00 | 4,992.66 | 20,712,700 |
| 2022-07-05 | 5,550.00 | 5,650.00 | 5,450.00 | 5,450.00 | 5,207.66 | 25,983,200 |
| 2022-07-04 | 5,350.00 | 5,475.00 | 5,150.00 | 5,450.00 | 5,207.66 | 29,050,200 |
| 2022-07-01 | 5,525.00 | 5,600.00 | 5,275.00 | 5,350.00 | 5,112.10 | 30,242,300 |
| 2022-06-30 | 5,825.00 | 5,850.00 | 5,575.00 | 5,650.00 | 5,398.76 | 22,993,800 |
| 2022-06-29 | 5,775.00 | 5,925.00 | 5,700.00 | 5,775.00 | 5,518.21 | 52,039,800 |
| 2022-06-28 | 5,875.00 | 5,925.00 | 5,600.00 | 5,825.00 | 5,565.98 | 36,954,300 |
| 2022-06-27 | 6,175.00 | 6,175.00 | 5,875.00 | 5,900.00 | 5,637.65 | 88,718,100 |
| 2022-06-24 | 6,375.00 | 6,375.00 | 6,100.00 | 6,300.00 | 6,019.86 | 44,395,700 |
| 2022-06-23 | 6,725.00 | 6,725.00 | 6,300.00 | 6,400.00 | 6,115.42 | 84,939,600 |
| 2022-06-22 | 7,025.00 | 7,075.00 | 6,750.00 | 6,750.00 | 6,449.85 | 19,487,300 |
| 2022-06-21 | 6,700.00 | 7,175.00 | 6,675.00 | 7,050.00 | 6,736.51 | 25,072,000 |
| 2022-06-20 | 6,900.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,354.30 | 20,034,400 |
| 2022-06-17 | 6,900.00 | 6,975.00 | 6,775.00 | 6,900.00 | 6,593.18 | 14,589,200 |
| 2022-06-16 | 7,100.00 | 7,175.00 | 6,925.00 | 7,100.00 | 6,784.29 | 15,181,300 |
| 2022-06-15 | 7,175.00 | 7,175.00 | 6,725.00 | 6,925.00 | 6,617.07 | 30,579,800 |
| 2022-06-14 | 7,050.00 | 7,200.00 | 7,025.00 | 7,200.00 | 6,879.84 | 27,888,600 |
| 2022-06-13 | 7,200.00 | 7,250.00 | 7,000.00 | 7,200.00 | 6,879.84 | 21,354,500 |
| 2022-06-10 | 7,500.00 | 7,525.00 | 7,250.00 | 7,400.00 | 7,070.95 | 21,944,100 |
| 2022-06-09 | 7,700.00 | 7,700.00 | 7,450.00 | 7,650.00 | 7,309.83 | 18,689,000 |
| 2022-06-08 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,357.61 | 12,660,900 |
| 2022-06-07 | 7,650.00 | 7,750.00 | 7,550.00 | 7,650.00 | 7,309.83 | 23,078,700 |
| 2022-06-06 | 7,675.00 | 7,725.00 | 7,400.00 | 7,625.00 | 7,285.94 | 34,928,200 |
| 2022-06-03 | 7,950.00 | 8,000.00 | 7,650.00 | 7,675.00 | 7,333.72 | 25,172,100 |
| 2022-06-02 | 8,175.00 | 8,225.00 | 7,900.00 | 7,925.00 | 7,572.60 | 32,948,300 |
| 2022-05-31 | 8,050.00 | 8,225.00 | 7,725.00 | 8,225.00 | 7,859.26 | 256,138,500 |
| 2022-05-30 | 7,950.00 | 8,100.00 | 7,750.00 | 8,025.00 | 7,668.16 | 41,615,300 |
| 2022-05-27 | 7,750.00 | 7,875.00 | 7,650.00 | 7,800.00 | 7,453.16 | 36,405,400 |
| 2022-05-25 | 7,800.00 | 7,900.00 | 7,550.00 | 7,600.00 | 7,262.06 | 35,376,800 |
| 2022-05-24 | 7,850.00 | 7,975.00 | 7,800.00 | 7,850.00 | 7,500.94 | 22,772,300 |
| 2022-05-23 | 8,075.00 | 8,275.00 | 7,650.00 | 7,725.00 | 7,381.50 | 31,082,200 |
| 2022-05-20 | 7,850.00 | 8,175.00 | 7,800.00 | 7,975.00 | 7,620.38 | 76,251,600 |
| 2022-05-19 | 6,950.00 | 7,775.00 | 6,850.00 | 7,625.00 | 7,285.94 | 54,694,200 |
| 2022-05-18 | 7,375.00 | 7,400.00 | 7,000.00 | 7,100.00 | 6,784.29 | 34,069,900 |
| 2022-05-17 | 7,000.00 | 7,300.00 | 6,975.00 | 7,275.00 | 6,951.51 | 34,443,100 |
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.