Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-152,900.002,930.002,840.002,840.002,749.9713,347,200
2025-05-142,910.002,980.002,880.002,900.002,808.0728,666,600
2025-05-092,760.002,880.002,760.002,860.002,769.3426,095,600
2025-05-082,870.002,920.002,750.002,760.002,672.5139,319,500
2025-05-072,650.002,970.002,640.002,850.002,759.6570,354,500
2025-05-062,540.002,660.002,510.002,650.002,565.9934,148,800
2025-05-052,490.002,540.002,490.002,500.002,420.758,458,400
2025-05-022,490.002,530.002,460.002,480.002,401.3810,919,000
2025-04-302,560.002,590.002,490.002,490.002,411.0727,129,800
2025-04-292,520.002,530.002,500.002,510.002,430.434,837,700
2025-04-282,530.002,540.002,480.002,510.002,430.434,893,500
2025-04-252,460.002,560.002,460.002,510.002,430.4314,385,700
2025-04-242,450.002,530.002,420.002,440.002,362.6517,237,600
2025-04-232,600.002,600.002,420.002,450.002,372.3319,213,600
2025-04-222,400.002,570.002,370.002,560.002,478.8518,202,100
2025-04-212,400.002,460.002,380.002,390.002,314.249,904,000
2025-04-172,340.002,440.002,340.002,390.002,314.2413,504,200
2025-04-162,300.002,390.002,230.002,340.002,265.8218,846,800
2025-04-152,280.002,350.002,230.002,300.002,227.0916,184,900
2025-04-142,200.002,310.002,200.002,280.002,207.7221,657,600
2025-04-112,020.002,240.001,990.002,190.002,120.5829,223,200
2025-04-102,000.002,150.001,930.002,040.001,975.3364,205,600
2025-04-091,895.001,920.001,825.001,840.001,781.6740,803,800
2025-04-081,980.001,980.001,930.001,930.001,868.8227,392,200
2025-03-272,300.002,300.002,240.002,270.002,198.0410,752,000
2025-03-262,190.002,340.002,170.002,310.002,236.7731,655,900
2025-03-252,100.002,250.002,040.002,170.002,101.2135,882,200
2025-03-242,110.002,140.002,020.002,100.002,033.4332,224,400
2025-03-212,300.002,300.002,140.002,140.002,072.1634,194,400
2025-03-202,390.002,430.002,290.002,300.002,227.0924,321,500
2025-03-192,430.002,440.002,340.002,400.002,323.9228,604,900
2025-03-182,540.002,550.002,390.002,430.002,352.9722,559,600
2025-03-172,480.002,580.002,460.002,540.002,459.4828,916,200
2025-03-142,560.002,560.002,460.002,460.002,382.0216,465,100
2025-03-132,590.002,600.002,510.002,530.002,449.8011,095,400
2025-03-122,600.002,610.002,520.002,550.002,469.1615,506,700
2025-03-112,780.002,780.002,560.002,600.002,517.5831,433,900
2025-03-103,080.003,080.002,780.002,800.002,711.2430,887,900
2025-03-072,890.003,170.002,880.003,100.003,001.7322,740,400
2025-03-062,840.002,920.002,820.002,840.002,749.974,389,000
2025-03-052,770.002,890.002,760.002,850.002,759.655,139,200
2025-03-042,920.002,930.002,710.002,750.002,662.825,889,000
2025-03-032,910.002,930.002,860.002,900.002,808.074,180,200
2025-02-282,950.002,950.002,780.002,910.002,817.757,489,100
2025-02-272,890.003,030.002,880.002,960.002,866.1711,446,600
2025-02-262,750.002,950.002,720.002,880.002,788.706,349,100
2025-02-252,940.002,940.002,750.002,750.002,662.825,995,000
2025-02-243,040.003,040.002,930.002,940.002,846.805,632,100
2025-02-212,990.003,090.002,960.003,050.002,953.3111,746,800
2025-02-202,890.002,930.002,850.002,920.002,827.442,729,100
2025-02-192,990.002,990.002,890.002,890.002,798.393,953,500
2025-02-182,970.003,020.002,940.002,990.002,895.226,871,600
2025-02-172,810.003,000.002,810.002,970.002,875.857,969,100
2025-02-142,800.002,840.002,780.002,780.002,691.874,746,400
2025-02-132,740.002,800.002,720.002,780.002,691.876,294,000
2025-02-122,710.002,780.002,700.002,710.002,624.097,446,400
2025-02-112,830.002,870.002,710.002,710.002,624.095,669,900
2025-02-102,940.002,940.002,830.002,830.002,740.296,072,800
2025-02-072,850.002,940.002,800.002,930.002,837.1210,357,200
2025-02-062,870.002,870.002,780.002,840.002,749.977,340,300
← NewerPage 7 of 21 · 1,215 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.