Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,757.29 | 6,935,000 |
| 2026-05-01 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,732.72 | 0 |
| 2026-04-30 | 6,900.00 | 7,000.00 | 6,725.00 | 6,850.00 | 6,732.72 | 14,325,200 |
| 2026-04-29 | 6,900.00 | 7,000.00 | 6,800.00 | 6,825.00 | 6,708.15 | 6,965,200 |
| 2026-04-28 | 6,875.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,683.58 | 19,233,500 |
| 2026-04-27 | 6,900.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,732.72 | 22,747,600 |
| 2026-04-24 | 6,775.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,585.29 | 20,275,200 |
| 2026-04-23 | 6,900.00 | 6,950.00 | 6,650.00 | 6,700.00 | 6,585.29 | 13,796,900 |
| 2026-04-22 | 6,925.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,757.29 | 13,758,400 |
| 2026-04-21 | 6,875.00 | 6,925.00 | 6,775.00 | 6,925.00 | 6,806.44 | 7,459,500 |
| 2026-04-20 | 6,775.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,683.58 | 12,552,700 |
| 2026-04-17 | 6,800.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,781.87 | 16,734,900 |
| 2026-04-16 | 6,875.00 | 6,925.00 | 6,600.00 | 6,775.00 | 6,659.01 | 15,621,800 |
| 2026-04-15 | 6,675.00 | 6,850.00 | 6,500.00 | 6,800.00 | 6,683.58 | 26,907,800 |
| 2026-04-14 | 6,300.00 | 6,575.00 | 6,200.00 | 6,425.00 | 6,315.00 | 28,370,600 |
| 2026-04-13 | 6,000.00 | 6,225.00 | 5,950.00 | 6,150.00 | 6,044.71 | 16,447,500 |
| 2026-04-10 | 6,200.00 | 6,275.00 | 6,125.00 | 6,150.00 | 6,044.71 | 11,397,400 |
| 2026-04-09 | 6,175.00 | 6,175.00 | 5,925.00 | 6,100.00 | 5,995.56 | 19,202,100 |
| 2026-04-08 | 5,950.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,093.85 | 30,766,900 |
| 2026-04-07 | 5,725.00 | 5,850.00 | 5,475.00 | 5,725.00 | 5,626.98 | 15,634,900 |
| 2026-04-06 | 5,475.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,577.84 | 7,105,000 |
| 2026-04-02 | 5,725.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,405.84 | 11,545,400 |
| 2026-04-01 | 5,650.00 | 5,900.00 | 5,550.00 | 5,750.00 | 5,651.55 | 25,239,700 |
| 2026-03-31 | 5,100.00 | 5,550.00 | 5,100.00 | 5,350.00 | 5,258.40 | 31,438,200 |
| 2026-03-30 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,012.68 | 19,311,900 |
| 2026-03-27 | 5,600.00 | 5,650.00 | 5,300.00 | 5,350.00 | 5,258.40 | 10,213,400 |
| 2026-03-26 | 5,650.00 | 5,700.00 | 5,425.00 | 5,600.00 | 5,504.12 | 29,117,700 |
| 2026-03-25 | 5,575.00 | 5,800.00 | 5,375.00 | 5,725.00 | 5,626.98 | 17,733,800 |
| 2026-03-17 | 5,350.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,479.55 | 17,793,700 |
| 2026-03-16 | 5,550.00 | 5,550.00 | 5,275.00 | 5,350.00 | 5,258.40 | 14,764,300 |
| 2026-03-13 | 6,025.00 | 6,075.00 | 5,600.00 | 5,650.00 | 5,553.27 | 14,767,300 |
| 2026-03-12 | 6,300.00 | 6,300.00 | 6,000.00 | 6,025.00 | 5,921.85 | 18,601,400 |
| 2026-03-11 | 6,350.00 | 6,500.00 | 5,900.00 | 6,425.00 | 6,315.00 | 39,670,200 |
| 2026-03-10 | 6,300.00 | 6,550.00 | 6,025.00 | 6,325.00 | 6,216.71 | 24,351,600 |
| 2026-03-09 | 5,825.00 | 6,300.00 | 5,525.00 | 6,075.00 | 5,970.99 | 38,132,500 |
| 2026-03-06 | 6,300.00 | 6,575.00 | 6,125.00 | 6,200.00 | 6,093.85 | 21,177,700 |
| 2026-03-05 | 6,700.00 | 6,850.00 | 6,275.00 | 6,325.00 | 6,216.71 | 30,118,600 |
| 2026-03-04 | 7,000.00 | 7,000.00 | 6,475.00 | 6,475.00 | 6,364.14 | 39,300,600 |
| 2026-03-03 | 7,325.00 | 7,550.00 | 6,475.00 | 7,200.00 | 7,076.73 | 77,438,800 |
| 2026-03-02 | 7,775.00 | 7,775.00 | 7,325.00 | 7,325.00 | 7,199.59 | 29,078,800 |
| 2026-02-27 | 7,025.00 | 7,900.00 | 7,025.00 | 7,900.00 | 7,764.75 | 47,589,200 |
| 2026-02-26 | 7,350.00 | 7,375.00 | 7,000.00 | 7,100.00 | 6,978.44 | 23,279,500 |
| 2026-02-25 | 7,150.00 | 7,500.00 | 7,150.00 | 7,350.00 | 7,224.16 | 35,312,300 |
| 2026-02-24 | 7,100.00 | 7,175.00 | 6,950.00 | 7,000.00 | 6,880.15 | 14,668,700 |
| 2026-02-23 | 7,000.00 | 7,200.00 | 6,950.00 | 7,100.00 | 6,978.44 | 23,934,100 |
| 2026-02-20 | 6,900.00 | 7,000.00 | 6,775.00 | 6,900.00 | 6,781.87 | 9,865,100 |
| 2026-02-19 | 6,950.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,732.72 | 20,900,200 |
| 2026-02-18 | 7,000.00 | 7,025.00 | 6,825.00 | 6,850.00 | 6,732.72 | 18,315,100 |
| 2026-02-13 | 7,000.00 | 7,050.00 | 6,800.00 | 6,975.00 | 6,855.58 | 27,254,200 |
| 2026-02-12 | 6,950.00 | 7,325.00 | 6,950.00 | 7,100.00 | 6,978.44 | 45,302,700 |
| 2026-02-11 | 6,450.00 | 6,875.00 | 6,450.00 | 6,850.00 | 6,732.72 | 29,182,600 |
| 2026-02-10 | 6,275.00 | 6,575.00 | 6,250.00 | 6,350.00 | 6,241.28 | 17,552,100 |
| 2026-02-09 | 6,200.00 | 6,300.00 | 6,100.00 | 6,275.00 | 6,167.57 | 10,233,500 |
| 2026-02-06 | 5,950.00 | 6,125.00 | 5,875.00 | 6,100.00 | 5,995.56 | 20,740,200 |
| 2026-02-05 | 6,650.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,192.14 | 22,258,900 |
| 2026-02-04 | 6,250.00 | 6,775.00 | 6,225.00 | 6,600.00 | 6,487.00 | 33,174,100 |
| 2026-02-03 | 6,200.00 | 6,250.00 | 5,725.00 | 6,200.00 | 6,093.85 | 21,684,200 |
| 2026-02-02 | 6,300.00 | 6,300.00 | 5,500.00 | 5,925.00 | 5,823.56 | 50,127,800 |
| 2026-01-30 | 6,100.00 | 6,475.00 | 6,100.00 | 6,450.00 | 6,339.57 | 31,034,000 |
| 2026-01-29 | 6,175.00 | 6,500.00 | 5,500.00 | 6,100.00 | 5,995.56 | 74,706,800 |
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.