Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-274,870.004,870.004,750.004,770.004,770.009,019,900
2026-07-245,025.005,025.004,820.004,870.004,870.0022,204,100
2026-07-235,000.005,275.005,000.005,075.005,075.0025,171,600
2026-07-224,950.005,025.004,920.005,000.005,000.0012,866,600
2026-07-214,950.005,050.004,910.004,940.004,940.0011,237,700
2026-07-204,900.005,000.004,900.004,920.004,920.009,256,800
2026-07-174,950.004,950.004,870.004,910.004,910.009,152,000
2026-07-164,930.005,125.004,880.004,960.004,960.0010,728,300
2026-07-154,970.004,990.004,840.004,930.004,930.009,149,000
2026-07-144,750.005,100.004,750.004,930.004,930.0017,448,000
2026-07-134,720.004,740.004,600.004,740.004,740.005,186,000
2026-07-104,620.004,750.004,620.004,690.004,690.009,207,500
2026-07-094,510.004,610.004,460.004,600.004,600.007,979,100
2026-07-084,590.004,620.004,500.004,510.004,510.007,577,500
2026-07-074,600.004,630.004,500.004,620.004,620.005,154,700
2026-07-064,600.004,650.004,540.004,580.004,580.008,396,800
2026-07-034,410.004,740.004,410.004,580.004,580.0020,347,400
2026-07-024,330.004,430.004,280.004,340.004,340.0010,993,500
2026-07-014,190.004,450.004,170.004,330.004,330.0016,524,900
2026-06-304,370.004,370.004,120.004,120.004,120.0017,645,700
2026-06-294,430.004,490.004,330.004,400.004,400.006,526,600
2026-06-264,520.004,560.004,330.004,450.004,450.0010,268,200
2026-06-254,540.004,610.004,460.004,530.004,530.0021,915,900
2026-06-244,980.004,990.004,590.004,590.004,590.0018,753,600
2026-06-235,175.005,250.004,910.004,960.004,960.009,847,000
2026-06-225,350.005,350.005,125.005,175.005,175.0017,085,200
2026-06-195,175.005,200.004,990.005,075.005,075.009,273,300
2026-06-185,025.005,200.004,910.005,125.005,125.0010,189,800
2026-06-175,100.005,325.004,960.004,990.004,990.0011,675,000
2026-06-165,075.005,075.005,075.005,075.005,075.000
2026-06-154,900.005,475.004,840.005,075.005,075.0041,972,300
2026-06-124,370.004,900.004,370.004,710.004,710.0029,480,800
2026-06-114,520.004,540.004,240.004,270.004,270.0019,740,700
2026-06-104,710.004,860.004,530.004,550.004,472.1027,708,400
2026-06-094,240.004,810.004,160.004,710.004,629.3637,430,700
2026-06-084,300.004,610.004,090.004,240.004,167.4128,829,500
2026-06-054,650.004,830.004,430.004,570.004,491.7638,589,600
2026-06-044,320.004,420.003,960.004,390.004,314.8427,343,000
2026-06-034,750.004,760.004,120.004,320.004,246.0441,882,600
2026-06-024,750.004,840.004,580.004,730.004,649.0220,402,000
2026-06-014,730.004,730.004,730.004,730.004,649.020
2026-05-294,630.004,860.004,520.004,730.004,649.0264,346,100
2026-05-284,890.004,890.004,890.004,890.004,806.280
2026-05-274,890.004,890.004,890.004,890.004,806.280
2026-05-265,450.005,450.004,800.004,890.004,806.2829,821,500
2026-05-255,550.005,675.005,450.005,475.005,381.2624,726,100
2026-05-224,660.005,550.004,560.005,550.005,454.9868,823,000
2026-05-214,990.005,000.004,460.004,670.004,590.0538,577,100
2026-05-204,950.005,125.004,690.004,830.004,747.3149,364,400
2026-05-195,350.005,400.004,620.004,950.004,865.2571,095,800
2026-05-185,700.005,700.005,075.005,350.005,258.4039,181,800
2026-05-155,875.005,875.005,875.005,875.005,774.410
2026-05-145,875.005,875.005,875.005,875.005,774.410
2026-05-136,025.006,050.005,850.005,875.005,774.4113,913,000
2026-05-126,025.006,125.005,775.006,075.005,970.9917,911,000
2026-05-115,500.006,150.005,375.006,025.005,921.8544,066,800
2026-05-086,300.006,325.005,400.005,425.005,332.1235,789,300
2026-05-076,200.006,400.006,100.006,300.006,192.1423,450,600
2026-05-066,000.006,175.005,925.006,125.006,020.1318,459,900
2026-05-056,850.006,875.005,925.005,975.005,872.7041,292,000
← NewerPage 2 of 3 · 131 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.