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
2025-08-134,000.004,070.003,930.003,930.003,862.7111,556,400
2025-08-123,920.003,990.003,870.003,920.003,852.899,275,200
2025-08-114,030.004,080.003,920.003,920.003,852.8912,747,300
2025-08-084,110.004,120.004,010.004,010.003,941.3515,578,300
2025-08-073,900.004,140.003,810.004,100.004,029.8048,350,900
2025-08-063,750.003,890.003,700.003,890.003,823.4019,456,700
2025-08-053,780.003,800.003,690.003,690.003,626.8212,625,200
2025-08-043,580.003,790.003,570.003,770.003,705.4517,970,800
2025-08-013,460.003,570.003,460.003,560.003,499.056,300,500
2025-07-313,650.003,650.003,450.003,450.003,390.9320,708,600
2025-07-303,760.003,790.003,660.003,670.003,607.177,383,900
2025-07-293,730.003,770.003,700.003,760.003,695.639,309,700
2025-07-283,670.003,760.003,640.003,720.003,656.3112,230,900
2025-07-253,710.003,750.003,610.003,650.003,587.517,136,100
2025-07-243,700.003,750.003,650.003,710.003,646.4810,317,800
2025-07-233,680.003,700.003,570.003,690.003,626.828,159,000
2025-07-223,700.003,820.003,630.003,630.003,567.8541,062,200
2025-07-213,350.003,690.003,350.003,650.003,587.5129,292,700
2025-07-183,440.003,460.003,320.003,330.003,272.9914,926,100
2025-07-173,510.003,510.003,420.003,420.003,361.457,597,400
2025-07-163,520.003,540.003,500.003,500.003,440.087,790,500
2025-07-153,470.003,520.003,400.003,470.003,410.5912,145,700
2025-07-143,430.003,470.003,370.003,460.003,400.767,575,100
2025-07-113,400.003,450.003,390.003,410.003,351.627,850,500
2025-07-103,320.003,420.003,320.003,360.003,302.479,744,800
2025-07-093,350.003,360.003,300.003,310.003,253.335,835,800
2025-07-083,410.003,420.003,310.003,320.003,263.167,802,900
2025-07-073,600.003,600.003,400.003,420.003,361.4511,432,500
2025-07-043,500.003,580.003,470.003,560.003,499.0514,179,600
2025-07-033,450.003,510.003,430.003,450.003,390.936,395,100
2025-07-023,500.003,510.003,390.003,430.003,371.289,152,200
2025-07-013,460.003,530.003,390.003,500.003,440.0815,143,600
2025-06-303,270.003,500.003,230.003,450.003,390.9315,322,400
2025-06-263,100.003,270.003,100.003,230.003,174.7012,277,000
2025-06-253,210.003,210.003,080.003,090.003,037.106,352,000
2025-06-243,120.003,210.003,120.003,170.003,115.738,125,300
2025-06-233,210.003,210.003,050.003,100.003,046.9327,991,200
2025-06-203,310.003,340.003,230.003,250.003,194.3612,718,700
2025-06-193,460.003,510.003,310.003,310.003,253.3315,213,400
2025-06-183,640.003,640.003,440.003,460.003,400.7614,199,000
2025-06-173,640.003,660.003,560.003,630.003,567.8517,240,400
2025-06-163,430.003,660.003,400.003,630.003,567.8530,644,600
2025-06-133,470.003,530.003,430.003,430.003,371.288,545,600
2025-06-123,510.003,520.003,440.003,460.003,400.7616,121,900
2025-06-113,500.003,540.003,370.003,520.003,459.7339,270,300
2025-06-103,710.003,730.003,400.003,500.003,440.0850,171,100
2025-06-053,880.003,900.003,680.003,710.003,646.4823,768,200
2025-06-043,630.003,920.003,610.003,870.003,803.7447,796,900
2025-06-033,550.003,640.003,540.003,590.003,528.5417,136,600
2025-06-023,520.003,540.003,450.003,530.003,469.5612,540,300
2025-05-283,530.003,650.003,500.003,510.003,449.9124,858,300
2025-05-273,600.003,600.003,510.003,520.003,459.7314,369,800
2025-05-263,540.003,750.003,540.003,600.003,485.8843,848,000
2025-05-233,460.003,570.003,460.003,540.003,427.7825,383,700
2025-05-223,330.003,440.003,310.003,400.003,292.2258,538,300
2025-05-212,950.003,320.002,950.003,300.003,195.3961,047,300
2025-05-203,000.003,010.002,930.002,930.002,837.1214,460,700
2025-05-192,970.003,040.002,970.003,000.002,904.9024,720,300
2025-05-162,900.003,080.002,880.002,950.002,856.4864,101,300
2025-05-152,900.002,930.002,840.002,840.002,749.9713,347,200
← NewerPage 6 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.