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
2026-01-286,600.006,725.006,100.006,375.006,265.8540,088,600
2026-01-276,850.006,900.006,625.006,800.006,683.5826,076,100
2026-01-266,900.007,225.006,725.006,825.006,708.1575,502,400
2026-01-236,575.006,800.006,325.006,775.006,659.0138,367,300
2026-01-226,450.006,575.006,350.006,525.006,413.2938,082,700
2026-01-216,100.006,450.006,100.006,450.006,339.5738,273,300
2026-01-206,400.006,425.006,125.006,225.006,118.4240,803,300
2026-01-196,350.006,400.006,125.006,400.006,290.4344,576,800
2026-01-166,350.006,350.006,350.006,350.006,241.280
2026-01-156,700.006,775.006,175.006,350.006,241.2882,102,000
2026-01-146,750.006,950.006,050.006,400.006,290.4380,337,800
2026-01-136,400.006,900.006,350.006,575.006,462.4370,320,900
2026-01-126,475.006,600.006,100.006,400.006,290.4345,755,200
2026-01-095,950.006,350.005,800.006,300.006,192.1435,534,300
2026-01-086,125.006,175.005,825.006,000.005,897.2753,433,900
2026-01-076,000.006,500.006,000.006,325.006,216.7182,907,600
2026-01-065,650.005,850.005,500.005,625.005,528.7044,402,700
2026-01-055,250.005,675.005,125.005,600.005,504.1247,695,700
2026-01-025,300.005,475.005,200.005,300.005,209.2626,022,500
2026-01-015,175.005,175.005,175.005,175.005,086.400
2025-12-315,175.005,175.005,175.005,175.005,086.400
2025-12-305,075.005,275.004,960.005,175.005,086.4023,703,900
2025-12-295,075.005,250.004,960.005,075.004,988.1123,931,300
2025-12-265,050.005,050.005,050.005,050.004,963.540
2025-12-255,050.005,050.005,050.005,050.004,963.540
2025-12-245,125.005,325.004,990.005,050.004,963.5462,454,400
2025-12-234,440.005,175.004,310.004,990.004,904.57104,999,700
2025-12-224,110.004,450.004,110.004,440.004,363.9835,042,300
2025-12-194,360.004,400.004,080.004,110.004,039.6338,384,500
2025-12-183,960.004,370.003,940.004,360.004,285.3545,629,300
2025-12-173,860.003,960.003,860.003,920.003,852.898,504,400
2025-12-163,880.003,900.003,830.003,840.003,774.267,996,200
2025-12-153,850.003,940.003,830.003,890.003,823.4012,907,000
2025-12-123,860.003,870.003,800.003,840.003,774.268,607,700
2025-12-113,900.003,920.003,800.003,860.003,793.919,400,100
2025-12-103,850.003,900.003,850.003,900.003,833.238,172,500
2025-12-094,010.004,040.003,850.003,850.003,784.0811,124,600
2025-12-083,890.004,000.003,880.003,990.003,921.699,111,800
2025-12-053,870.003,910.003,850.003,890.003,823.405,319,800
2025-12-043,920.003,930.003,860.003,880.003,813.572,886,300
2025-12-033,960.003,960.003,880.003,920.003,852.894,434,700
2025-12-023,840.003,980.003,840.003,960.003,892.2014,335,100
2025-12-013,800.003,880.003,770.003,820.003,754.6016,693,700
2025-11-284,000.004,050.003,820.003,820.003,754.6023,908,500
2025-11-273,850.004,020.003,850.003,950.003,882.3717,961,600
2025-11-263,860.003,910.003,800.003,830.003,764.4311,590,100
2025-11-253,890.003,920.003,810.003,830.003,764.4311,931,100
2025-11-243,940.003,940.003,860.003,860.003,793.9110,623,200
2025-11-213,810.003,940.003,770.003,940.003,872.5418,719,900
2025-11-203,910.003,960.003,780.003,810.003,744.7719,746,500
2025-11-193,890.003,950.003,880.003,890.003,823.4010,060,500
2025-11-184,080.004,080.003,860.003,890.003,823.4027,446,000
2025-11-174,240.004,270.004,090.004,100.004,029.8015,955,800
2025-11-144,310.004,320.004,220.004,240.004,167.419,368,100
2025-11-134,300.004,380.004,280.004,310.004,236.2113,220,000
2025-11-124,420.004,430.004,300.004,300.004,226.3815,114,200
2025-11-114,520.004,550.004,360.004,400.004,324.677,423,100
2025-11-104,520.004,540.004,460.004,500.004,422.965,606,300
2025-11-074,550.004,580.004,440.004,510.004,432.784,862,100
2025-11-064,660.004,670.004,540.004,550.004,472.104,706,100
← NewerPage 4 of 21 · 1,218 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.