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
2025-02-052,850.002,880.002,800.002,840.002,749.977,042,800
2025-02-042,850.002,910.002,800.002,820.002,730.618,754,300
2025-02-033,010.003,020.002,810.002,840.002,749.9718,695,500
2025-01-313,040.003,080.002,990.003,000.002,904.9012,502,300
2025-01-303,220.003,230.003,010.003,040.002,943.6316,002,000
2025-01-243,430.003,460.003,200.003,210.003,108.2419,583,400
2025-01-233,540.003,540.003,420.003,420.003,311.596,833,300
2025-01-223,590.003,620.003,540.003,540.003,427.783,338,000
2025-01-213,600.003,640.003,580.003,580.003,466.513,025,900
2025-01-203,570.003,650.003,570.003,580.003,466.514,849,200
2025-01-173,600.003,630.003,560.003,570.003,456.833,584,000
2025-01-163,620.003,630.003,580.003,590.003,476.203,703,700
2025-01-153,700.003,710.003,580.003,650.003,534.298,441,400
2025-01-143,440.003,750.003,440.003,680.003,563.3418,120,900
2025-01-133,450.003,500.003,430.003,430.003,321.275,468,400
2025-01-103,410.003,460.003,410.003,430.003,321.272,808,200
2025-01-093,420.003,440.003,400.003,410.003,301.903,614,100
2025-01-083,470.003,480.003,400.003,420.003,311.597,999,800
2025-01-073,480.003,500.003,470.003,470.003,360.005,193,700
2025-01-063,570.003,580.003,470.003,480.003,369.688,128,600
2025-01-033,570.003,600.003,550.003,560.003,447.151,514,600
2025-01-023,620.003,660.003,560.003,570.003,456.833,175,000
2024-12-303,580.003,680.003,580.003,620.003,505.252,842,500
2024-12-273,510.003,640.003,510.003,580.003,466.512,715,200
2024-12-243,530.003,560.003,520.003,520.003,408.421,258,900
2024-12-233,550.003,580.003,500.003,510.003,398.734,684,200
2024-12-203,600.003,660.003,540.003,540.003,427.785,153,900
2024-12-193,710.003,720.003,600.003,600.003,485.888,656,100
2024-12-183,760.003,840.003,740.003,750.003,631.123,203,300
2024-12-173,850.003,860.003,750.003,760.003,640.813,616,200
2024-12-163,950.003,950.003,810.003,850.003,727.954,077,800
2024-12-133,920.003,990.003,850.003,950.003,824.7814,615,300
2024-12-123,750.003,950.003,690.003,900.003,776.3713,074,400
2024-12-113,760.003,800.003,720.003,750.003,631.124,711,500
2024-12-103,620.003,770.003,620.003,760.003,640.8110,689,100
2024-12-093,650.003,660.003,600.003,620.003,505.253,221,600
2024-12-063,640.003,690.003,630.003,640.003,524.611,704,300
2024-12-053,680.003,680.003,630.003,640.003,524.614,625,700
2024-12-043,540.003,710.003,530.003,680.003,563.346,535,800
2024-12-033,550.003,590.003,510.003,510.003,398.735,880,100
2024-12-023,640.003,640.003,550.003,550.003,437.464,101,900
2024-11-293,630.003,640.003,580.003,600.003,485.884,848,200
2024-11-283,650.003,680.003,610.003,620.003,505.254,626,400
2024-11-263,690.003,700.003,650.003,650.003,534.293,768,500
2024-11-253,700.003,700.003,650.003,670.003,553.667,351,300
2024-11-223,680.003,690.003,650.003,660.003,543.986,593,200
2024-11-213,720.003,720.003,670.003,680.003,563.343,393,000
2024-11-203,720.003,740.003,680.003,720.003,602.084,600,500
2024-11-193,710.003,790.003,710.003,710.003,592.395,656,900
2024-11-183,800.003,800.003,690.003,690.003,573.035,207,100
2024-11-153,820.003,840.003,750.003,820.003,698.916,390,700
2024-11-143,740.003,970.003,710.003,810.003,689.2215,247,900
2024-11-133,680.003,760.003,680.003,740.003,621.445,109,600
2024-11-123,700.003,710.003,660.003,680.003,563.345,775,900
2024-11-113,820.003,820.003,680.003,700.003,582.7111,315,600
2024-11-083,760.003,840.003,760.003,820.003,698.919,222,900
2024-11-073,740.003,770.003,670.003,730.003,611.769,856,500
2024-11-063,840.003,850.003,710.003,730.003,611.769,160,200
2024-11-053,830.003,870.003,760.003,840.003,718.277,777,200
2024-11-043,820.003,860.003,770.003,770.003,650.498,070,800
← NewerPage 8 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.