Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4,530.00 | 4,690.00 | 4,460.00 | 4,660.00 | 4,580.22 | 9,263,100 |
| 2025-11-04 | 4,560.00 | 4,620.00 | 4,520.00 | 4,600.00 | 4,521.24 | 5,774,000 |
| 2025-11-03 | 4,800.00 | 4,800.00 | 4,530.00 | 4,550.00 | 4,472.10 | 10,495,300 |
| 2025-10-31 | 4,700.00 | 4,750.00 | 4,560.00 | 4,750.00 | 4,668.68 | 16,646,700 |
| 2025-10-30 | 4,570.00 | 4,780.00 | 4,510.00 | 4,700.00 | 4,619.53 | 23,718,900 |
| 2025-10-29 | 4,450.00 | 4,540.00 | 4,430.00 | 4,540.00 | 4,462.27 | 9,784,400 |
| 2025-10-28 | 4,320.00 | 4,530.00 | 4,280.00 | 4,420.00 | 4,344.33 | 12,956,200 |
| 2025-10-27 | 4,270.00 | 4,330.00 | 4,200.00 | 4,280.00 | 4,206.72 | 6,327,600 |
| 2025-10-24 | 4,240.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,137.92 | 5,760,500 |
| 2025-10-23 | 4,170.00 | 4,250.00 | 4,120.00 | 4,220.00 | 4,147.75 | 6,574,400 |
| 2025-10-22 | 4,320.00 | 4,320.00 | 4,200.00 | 4,200.00 | 4,128.09 | 5,547,500 |
| 2025-10-21 | 4,340.00 | 4,420.00 | 4,270.00 | 4,320.00 | 4,246.04 | 4,880,100 |
| 2025-10-20 | 4,250.00 | 4,340.00 | 4,230.00 | 4,270.00 | 4,196.89 | 4,652,900 |
← NewerPage 5 of 5 · 253 trading days
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.