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
2024-11-013,820.003,840.003,760.003,800.003,679.545,664,500
2024-10-313,800.003,890.003,750.003,820.003,698.9124,112,700
2024-10-303,990.004,000.003,850.003,870.003,747.3221,530,900
2024-10-294,020.004,040.003,960.003,990.003,863.5210,013,800
2024-10-284,080.004,120.004,010.004,020.003,892.577,049,500
2024-10-254,120.004,160.004,070.004,070.003,940.985,240,800
2024-10-244,200.004,200.004,120.004,120.003,989.407,038,000
2024-10-234,260.004,260.004,190.004,200.004,066.867,857,500
2024-10-224,260.004,280.004,150.004,260.004,124.9614,262,700
2024-10-214,130.004,350.004,130.004,250.004,115.2726,332,400
2024-10-184,110.004,130.004,050.004,120.003,989.4023,073,300
2024-10-174,130.004,160.004,100.004,120.003,989.4010,893,400
2024-10-164,170.004,180.004,120.004,130.003,999.089,160,700
2024-10-154,220.004,220.004,120.004,170.004,037.8110,851,100
2024-10-144,190.004,240.004,130.004,210.004,076.5415,418,600
2024-10-114,160.004,200.004,140.004,160.004,028.139,835,000
2024-10-104,130.004,180.004,110.004,140.004,008.7620,085,300
2024-10-094,120.004,160.004,030.004,150.004,018.4424,209,600
2024-10-084,390.004,410.004,080.004,130.003,999.0843,343,600
2024-10-074,310.004,430.004,300.004,400.004,260.5227,218,300
2024-10-044,290.004,320.004,220.004,300.004,163.6926,533,200
2024-10-034,350.004,410.004,280.004,320.004,183.0530,917,300
2024-10-024,210.004,300.004,150.004,300.004,163.6940,480,600
2024-10-014,120.004,230.004,090.004,220.004,086.2243,469,300
2024-09-304,060.004,110.003,960.004,080.003,950.6642,119,500
2024-09-274,050.004,080.003,990.004,030.003,902.2528,554,600
2024-09-263,980.004,030.003,910.004,020.003,892.5738,510,300
2024-09-253,820.003,990.003,800.003,970.003,844.1575,089,500
2024-09-243,750.003,800.003,710.003,790.003,669.8611,487,200
2024-09-233,720.003,780.003,700.003,750.003,631.1213,906,100
2024-09-203,720.003,760.003,700.003,700.003,582.7115,009,700
2024-09-193,680.003,720.003,670.003,690.003,573.037,430,700
2024-09-183,710.003,720.003,680.003,680.003,563.349,468,100
2024-09-173,700.003,750.003,680.003,720.003,602.0813,270,700
2024-09-133,710.003,720.003,650.003,670.003,553.669,422,100
2024-09-123,660.003,720.003,660.003,690.003,573.0313,748,800
2024-09-113,630.003,670.003,620.003,630.003,514.938,646,900
2024-09-103,670.003,690.003,630.003,630.003,514.938,653,300
2024-09-093,680.003,720.003,630.003,650.003,534.2913,116,900
2024-09-063,680.003,730.003,680.003,680.003,563.347,554,500
2024-09-053,690.003,700.003,650.003,670.003,553.6610,618,900
2024-09-043,720.003,770.003,690.003,690.003,573.0320,268,800
2024-09-033,810.003,830.003,750.003,750.003,631.128,552,200
2024-09-023,800.003,840.003,790.003,800.003,679.5416,516,300
2024-08-303,750.003,840.003,730.003,840.003,718.2751,089,400
2024-08-293,770.003,770.003,710.003,720.003,602.0816,194,500
2024-08-283,810.003,840.003,750.003,760.003,640.8117,698,600
2024-08-273,810.003,830.003,750.003,770.003,650.4914,641,300
2024-08-263,800.003,840.003,790.003,810.003,689.2217,044,600
2024-08-233,760.003,810.003,750.003,800.003,679.5415,014,700
2024-08-223,830.003,830.003,750.003,760.003,640.8118,187,600
2024-08-213,890.003,900.003,830.003,830.003,708.5919,421,100
2024-08-203,860.003,910.003,850.003,860.003,737.6423,310,200
2024-08-193,870.003,880.003,800.003,810.003,689.2212,222,600
2024-08-163,860.003,910.003,840.003,860.003,737.6435,922,700
2024-08-153,810.003,860.003,760.003,830.003,708.5927,596,100
2024-08-143,880.003,910.003,810.003,810.003,689.2213,566,800
2024-08-133,930.003,940.003,860.003,870.003,747.3217,827,500
2024-08-123,720.003,850.003,720.003,850.003,727.9518,413,000
2024-08-093,680.003,710.003,660.003,680.003,563.348,791,000
← NewerPage 9 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.