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%WTI98.30▲ 1.18%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-114,840.004,870.004,830.004,830.004,615.233,136,800
2021-11-104,840.004,850.004,820.004,840.004,624.782,515,300
2021-11-094,880.004,890.004,820.004,840.004,624.785,269,100
2021-11-084,820.004,880.004,820.004,850.004,634.348,483,100
2021-11-054,770.004,810.004,750.004,810.004,596.125,975,600
2021-11-044,760.004,810.004,750.004,790.004,577.017,558,000
2021-11-034,760.004,790.004,710.004,770.004,557.9011,649,100
2021-11-024,840.004,850.004,750.004,760.004,548.348,099,000
2021-11-014,820.004,860.004,790.004,800.004,586.568,986,800
2021-10-294,870.004,890.004,810.004,850.004,634.3414,054,300
2021-10-284,760.004,810.004,720.004,790.004,577.0112,108,700
2021-10-274,860.004,870.004,770.004,800.004,586.5619,013,100
2021-10-264,890.004,920.004,860.004,860.004,643.898,251,000
2021-10-254,880.004,930.004,850.004,860.004,643.899,829,300
2021-10-224,920.004,960.004,850.004,920.004,701.2317,534,600
2021-10-215,200.005,250.004,990.005,000.004,777.6737,669,200
2021-10-195,125.005,125.004,970.005,050.004,825.4422,326,200
2021-10-185,200.005,225.005,125.005,125.004,897.1122,204,800
2021-10-155,125.005,175.005,025.005,100.004,873.2220,273,000
2021-10-144,940.005,125.004,940.005,100.004,873.2224,793,300
← NewerPage 21 of 21 · 1,220 trading days

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.