Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6,850.00 | 7,125.00 | 6,725.00 | 6,900.00 | 6,593.18 | 51,676,200 |
| 2022-05-12 | 6,775.00 | 7,050.00 | 6,650.00 | 6,650.00 | 6,354.30 | 42,693,200 |
| 2022-05-11 | 6,825.00 | 7,125.00 | 6,750.00 | 6,775.00 | 6,473.74 | 37,149,500 |
| 2022-05-10 | 6,800.00 | 6,975.00 | 6,675.00 | 6,800.00 | 6,497.63 | 56,593,900 |
| 2022-05-09 | 7,200.00 | 7,425.00 | 6,925.00 | 7,175.00 | 6,855.95 | 42,678,700 |
| 2022-04-28 | 7,225.00 | 7,500.00 | 7,225.00 | 7,300.00 | 6,975.40 | 34,581,500 |
| 2022-04-27 | 6,900.00 | 7,400.00 | 6,800.00 | 7,175.00 | 6,855.95 | 72,764,700 |
| 2022-04-26 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 6,879.84 | 58,395,700 |
| 2022-04-25 | 7,850.00 | 7,900.00 | 7,550.00 | 7,725.00 | 7,381.50 | 59,781,600 |
| 2022-04-22 | 7,950.00 | 8,125.00 | 7,750.00 | 7,950.00 | 7,596.49 | 49,921,200 |
| 2022-04-21 | 8,400.00 | 8,450.00 | 8,000.00 | 8,000.00 | 7,644.27 | 35,164,400 |
| 2022-04-20 | 8,700.00 | 8,800.00 | 8,400.00 | 8,475.00 | 8,098.15 | 32,969,700 |
| 2022-04-19 | 8,350.00 | 8,700.00 | 8,250.00 | 8,675.00 | 8,289.25 | 37,228,300 |
| 2022-04-18 | 7,975.00 | 8,375.00 | 7,925.00 | 8,300.00 | 7,930.93 | 30,048,600 |
| 2022-04-14 | 7,450.00 | 8,050.00 | 7,400.00 | 7,975.00 | 7,620.38 | 48,615,100 |
| 2022-04-13 | 7,550.00 | 7,575.00 | 7,350.00 | 7,425.00 | 7,094.84 | 17,728,100 |
| 2022-04-12 | 7,250.00 | 7,550.00 | 7,150.00 | 7,550.00 | 7,214.28 | 20,431,800 |
| 2022-04-11 | 7,575.00 | 7,675.00 | 7,175.00 | 7,300.00 | 6,975.40 | 34,202,800 |
| 2022-04-08 | 7,250.00 | 7,575.00 | 7,175.00 | 7,575.00 | 7,238.17 | 34,085,200 |
| 2022-04-07 | 6,825.00 | 7,275.00 | 6,725.00 | 7,175.00 | 6,855.95 | 40,635,200 |
| 2022-04-06 | 6,925.00 | 7,075.00 | 6,800.00 | 6,825.00 | 6,521.52 | 20,527,800 |
| 2022-04-05 | 7,050.00 | 7,050.00 | 6,925.00 | 6,950.00 | 6,640.96 | 12,042,500 |
| 2022-04-04 | 6,975.00 | 7,050.00 | 6,875.00 | 6,975.00 | 6,664.85 | 18,906,000 |
| 2022-04-01 | 6,700.00 | 7,100.00 | 6,650.00 | 6,900.00 | 6,593.18 | 56,152,900 |
| 2022-03-31 | 6,775.00 | 6,775.00 | 6,625.00 | 6,700.00 | 6,402.08 | 10,709,500 |
| 2022-03-30 | 6,700.00 | 6,850.00 | 6,600.00 | 6,725.00 | 6,425.96 | 26,802,600 |
| 2022-03-29 | 6,625.00 | 6,775.00 | 6,600.00 | 6,725.00 | 6,425.96 | 20,636,300 |
| 2022-03-28 | 6,750.00 | 6,850.00 | 6,600.00 | 6,750.00 | 6,449.85 | 18,569,600 |
| 2022-03-25 | 6,775.00 | 6,950.00 | 6,650.00 | 6,850.00 | 6,545.41 | 33,906,200 |
| 2022-03-24 | 6,725.00 | 6,775.00 | 6,525.00 | 6,775.00 | 6,473.74 | 50,252,100 |
| 2022-03-23 | 6,200.00 | 6,425.00 | 6,175.00 | 6,400.00 | 6,115.42 | 51,683,600 |
| 2022-03-22 | 5,750.00 | 6,225.00 | 5,750.00 | 6,150.00 | 5,876.53 | 36,705,400 |
| 2022-03-21 | 5,850.00 | 5,875.00 | 5,700.00 | 5,750.00 | 5,494.32 | 15,095,100 |
| 2022-03-18 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,542.09 | 26,057,800 |
| 2022-03-17 | 5,600.00 | 5,700.00 | 5,525.00 | 5,575.00 | 5,327.10 | 14,352,700 |
| 2022-03-16 | 5,750.00 | 5,750.00 | 5,450.00 | 5,600.00 | 5,350.99 | 21,170,000 |
| 2022-03-15 | 5,500.00 | 5,850.00 | 5,500.00 | 5,600.00 | 5,350.99 | 32,818,500 |
| 2022-03-14 | 6,125.00 | 6,150.00 | 5,700.00 | 5,700.00 | 5,446.54 | 37,807,200 |
| 2022-03-11 | 6,225.00 | 6,350.00 | 6,100.00 | 6,125.00 | 5,852.64 | 19,293,200 |
| 2022-03-10 | 5,950.00 | 6,325.00 | 5,825.00 | 6,225.00 | 5,948.20 | 46,780,400 |
| 2022-03-09 | 6,300.00 | 6,350.00 | 5,975.00 | 6,050.00 | 5,780.98 | 83,621,600 |
| 2022-03-08 | 6,650.00 | 7,050.00 | 6,300.00 | 6,400.00 | 6,115.42 | 186,528,000 |
| 2022-03-07 | 5,500.00 | 6,125.00 | 5,500.00 | 6,100.00 | 5,828.76 | 80,288,100 |
| 2022-03-04 | 5,375.00 | 5,475.00 | 5,275.00 | 5,400.00 | 5,159.88 | 40,926,200 |
| 2022-03-02 | 5,325.00 | 5,400.00 | 5,250.00 | 5,250.00 | 5,016.55 | 37,484,400 |
| 2022-03-01 | 5,475.00 | 5,575.00 | 5,200.00 | 5,250.00 | 5,016.55 | 35,131,100 |
| 2022-02-25 | 5,175.00 | 5,450.00 | 5,175.00 | 5,400.00 | 5,159.88 | 58,909,100 |
| 2022-02-24 | 4,930.00 | 5,200.00 | 4,870.00 | 5,100.00 | 4,873.22 | 51,140,200 |
| 2022-02-23 | 4,980.00 | 4,990.00 | 4,920.00 | 4,940.00 | 4,720.34 | 13,284,400 |
| 2022-02-22 | 4,900.00 | 5,000.00 | 4,840.00 | 4,960.00 | 4,739.45 | 22,200,300 |
| 2022-02-21 | 4,920.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,682.11 | 13,032,100 |
| 2022-02-18 | 4,780.00 | 4,950.00 | 4,760.00 | 4,900.00 | 4,682.11 | 26,650,300 |
| 2022-02-17 | 4,740.00 | 4,760.00 | 4,670.00 | 4,750.00 | 4,538.78 | 10,280,800 |
| 2022-02-16 | 4,690.00 | 4,760.00 | 4,660.00 | 4,730.00 | 4,519.67 | 14,108,700 |
| 2022-02-15 | 4,700.00 | 4,720.00 | 4,650.00 | 4,670.00 | 4,462.34 | 7,902,200 |
| 2022-02-14 | 4,730.00 | 4,740.00 | 4,620.00 | 4,700.00 | 4,491.01 | 23,357,000 |
| 2022-02-11 | 4,820.00 | 4,850.00 | 4,730.00 | 4,780.00 | 4,567.45 | 9,349,900 |
| 2022-02-10 | 4,700.00 | 4,890.00 | 4,700.00 | 4,800.00 | 4,586.56 | 14,257,300 |
| 2022-02-09 | 4,650.00 | 4,720.00 | 4,620.00 | 4,660.00 | 4,452.79 | 8,291,300 |
| 2022-02-08 | 4,720.00 | 4,740.00 | 4,650.00 | 4,650.00 | 4,443.23 | 9,819,700 |
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.