See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.28▲ 2.19%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-074,740.004,750.004,670.004,710.004,500.5625,722,400
2022-02-044,700.004,760.004,650.004,730.004,519.6714,711,900
2022-02-034,730.004,730.004,620.004,700.004,491.0117,570,200
2022-02-024,800.004,860.004,730.004,730.004,519.6712,550,200
2022-01-314,700.004,720.004,660.004,710.004,500.5612,771,100
2022-01-284,750.004,750.004,650.004,700.004,491.0114,784,600
2022-01-274,800.004,810.004,710.004,740.004,529.2311,079,600
2022-01-264,800.004,860.004,750.004,830.004,615.2319,140,000
2022-01-254,900.004,900.004,780.004,850.004,634.3414,683,200
2022-01-245,100.005,100.004,970.004,990.004,768.1113,070,000
2022-01-215,000.005,100.004,980.005,025.004,801.5662,019,100
2022-01-204,950.005,175.004,930.005,000.004,777.67113,874,800
2022-01-194,690.004,930.004,660.004,890.004,672.5630,043,700
2022-01-184,690.004,720.004,610.004,720.004,510.1213,448,700
2022-01-174,760.004,760.004,650.004,660.004,452.797,081,800
2022-01-144,760.004,770.004,670.004,770.004,557.9011,593,100
2022-01-134,410.004,780.004,410.004,760.004,548.3437,580,300
2022-01-124,390.004,490.004,290.004,380.004,185.2420,166,200
2022-01-114,510.004,530.004,240.004,250.004,061.0212,877,300
2022-01-104,530.004,570.004,510.004,510.004,309.464,279,100
2022-01-074,560.004,590.004,510.004,510.004,309.468,146,400
2022-01-064,610.004,630.004,560.004,560.004,357.234,664,100
2022-01-054,700.004,710.004,560.004,610.004,405.019,546,700
2022-01-044,770.004,780.004,650.004,650.004,443.234,924,500
2022-01-034,700.004,770.004,680.004,760.004,548.345,255,800
2021-12-304,680.004,700.004,660.004,680.004,471.902,497,800
2021-12-294,740.004,740.004,630.004,650.004,443.232,189,700
2021-12-284,710.004,730.004,700.004,710.004,500.561,929,100
2021-12-274,700.004,730.004,670.004,690.004,481.452,346,500
2021-12-244,550.004,700.004,550.004,690.004,481.454,807,100
2021-12-234,510.004,560.004,510.004,530.004,328.574,086,600
2021-12-224,620.004,640.004,510.004,510.004,309.469,524,600
2021-12-214,580.004,660.004,570.004,620.004,414.575,491,100
2021-12-204,620.004,650.004,600.004,620.004,414.576,730,200
2021-12-174,640.004,700.004,620.004,660.004,452.795,683,400
2021-12-164,660.004,680.004,610.004,610.004,405.014,883,400
2021-12-154,700.004,720.004,650.004,650.004,443.235,374,100
2021-12-144,720.004,730.004,670.004,710.004,500.568,711,100
2021-12-134,770.004,780.004,710.004,710.004,500.564,544,500
2021-12-104,770.004,780.004,730.004,770.004,557.903,388,200
2021-12-094,780.004,820.004,750.004,800.004,586.564,294,800
2021-12-084,820.004,840.004,740.004,740.004,529.234,919,500
2021-12-074,770.004,810.004,750.004,780.004,567.452,740,400
2021-12-064,760.004,800.004,710.004,750.004,538.784,908,300
2021-12-034,790.004,830.004,730.004,760.004,548.345,069,300
2021-12-024,700.004,800.004,670.004,790.004,577.018,222,900
2021-12-014,790.004,800.004,680.004,690.004,481.458,788,700
2021-11-304,740.004,840.004,730.004,790.004,577.0110,489,600
2021-11-294,720.004,780.004,670.004,750.004,538.786,653,800
2021-11-264,900.004,900.004,750.004,770.004,557.9014,814,300
2021-11-254,940.005,025.004,920.004,930.004,710.7819,101,400
2021-11-244,890.004,910.004,850.004,870.004,653.458,407,800
2021-11-234,900.004,940.004,870.004,880.004,663.0013,267,700
2021-11-224,840.004,880.004,780.004,870.004,653.458,413,800
2021-11-194,750.004,850.004,750.004,840.004,624.789,174,100
2021-11-184,770.004,790.004,720.004,720.004,510.125,876,000
2021-11-174,830.004,840.004,750.004,770.004,557.907,716,900
2021-11-164,850.004,850.004,800.004,820.004,605.673,670,200
2021-11-154,890.004,940.004,850.004,860.004,643.894,722,300
2021-11-124,850.004,890.004,850.004,890.004,672.567,891,300
← NewerPage 20 of 21 · 1,220 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.