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
2025-11-054,530.004,690.004,460.004,660.004,580.229,263,100
2025-11-044,560.004,620.004,520.004,600.004,521.245,774,000
2025-11-034,800.004,800.004,530.004,550.004,472.1010,495,300
2025-10-314,700.004,750.004,560.004,750.004,668.6816,646,700
2025-10-304,570.004,780.004,510.004,700.004,619.5323,718,900
2025-10-294,450.004,540.004,430.004,540.004,462.279,784,400
2025-10-284,320.004,530.004,280.004,420.004,344.3312,956,200
2025-10-274,270.004,330.004,200.004,280.004,206.726,327,600
2025-10-244,240.004,300.004,210.004,210.004,137.925,760,500
2025-10-234,170.004,250.004,120.004,220.004,147.756,574,400
2025-10-224,320.004,320.004,200.004,200.004,128.095,547,500
2025-10-214,340.004,420.004,270.004,320.004,246.044,880,100
2025-10-204,250.004,340.004,230.004,270.004,196.894,652,900
2025-10-174,440.004,440.004,160.004,220.004,147.759,791,900
2025-10-164,470.004,480.004,350.004,430.004,354.155,417,600
2025-10-154,280.004,470.004,210.004,460.004,383.6415,164,400
2025-10-144,560.004,680.004,250.004,270.004,196.8919,464,400
2025-10-134,480.004,560.004,420.004,540.004,462.277,230,300
2025-10-104,440.004,550.004,370.004,540.004,462.2711,861,000
2025-10-094,480.004,520.004,380.004,440.004,363.988,090,000
2025-10-084,300.004,570.004,300.004,460.004,383.6425,662,300
2025-10-074,350.004,390.004,250.004,250.004,177.245,341,300
2025-10-064,410.004,490.004,300.004,350.004,275.528,743,800
2025-10-034,380.004,440.004,310.004,390.004,314.848,140,800
2025-10-024,270.004,380.004,170.004,370.004,295.1810,932,400
2025-10-014,400.004,410.004,160.004,260.004,187.0716,418,100
2025-09-304,520.004,750.004,330.004,400.004,324.6729,696,100
2025-09-294,280.004,540.004,280.004,480.004,403.3022,632,700
2025-09-264,250.004,300.004,170.004,280.004,206.729,406,500
2025-09-254,360.004,410.004,200.004,220.004,147.7513,340,300
2025-09-244,300.004,360.004,200.004,280.004,206.728,274,800
2025-09-234,200.004,340.004,180.004,270.004,196.8916,140,400
2025-09-224,050.004,230.004,030.004,190.004,118.2617,926,400
2025-09-193,990.004,100.003,930.004,040.003,970.8314,927,400
2025-09-184,070.004,080.003,910.003,990.003,921.6910,395,700
2025-09-174,070.004,090.003,980.004,020.003,951.179,085,200
2025-09-164,290.004,300.004,070.004,070.004,000.3219,689,800
2025-09-154,010.004,300.004,010.004,290.004,216.5534,073,400
2025-09-123,770.004,020.003,770.004,000.003,931.5218,162,400
2025-09-113,930.003,930.003,700.003,740.003,675.9712,475,100
2025-09-103,960.003,990.003,870.003,870.003,803.746,573,400
2025-09-093,900.004,070.003,840.003,950.003,882.3719,579,800
2025-09-083,910.004,050.003,890.003,900.003,833.2319,199,800
2025-09-053,910.003,910.003,910.003,910.003,843.060
2025-09-043,950.003,970.003,840.003,910.003,843.0612,034,500
2025-09-033,700.003,970.003,700.003,940.003,872.5422,284,900
2025-09-023,720.003,790.003,680.003,690.003,626.828,077,500
2025-09-013,600.003,740.003,530.003,710.003,646.4814,127,900
2025-08-293,760.003,770.003,630.003,740.003,675.9713,047,600
2025-08-283,870.003,900.003,750.003,800.003,734.9411,573,500
2025-08-273,640.003,840.003,610.003,840.003,774.2618,107,500
2025-08-263,700.003,730.003,610.003,620.003,558.029,992,700
2025-08-253,710.003,750.003,670.003,690.003,626.825,112,700
2025-08-223,700.003,750.003,670.003,690.003,626.824,983,300
2025-08-213,780.003,790.003,650.003,700.003,636.659,165,300
2025-08-203,700.003,780.003,700.003,740.003,675.978,762,800
2025-08-193,740.003,780.003,670.003,720.003,656.318,810,800
2025-08-183,690.003,690.003,690.003,690.003,626.820
2025-08-153,900.003,980.003,670.003,690.003,626.8216,634,600
2025-08-144,020.004,020.003,910.003,930.003,862.714,446,100
← NewerPage 5 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.