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
2026-10-193,280.003,730.003,210.003,620.003,620.0038,837,500
2026-10-163,450.003,500.003,450.003,450.003,450.0037,832,800
2026-10-154,110.004,120.003,950.004,050.004,050.0017,022,000
2026-10-144,100.004,190.004,070.004,110.004,110.0011,899,200
2026-10-134,110.004,180.003,990.004,070.004,070.0010,906,700
2026-10-124,290.004,320.004,110.004,110.004,110.0015,159,700
2026-10-094,300.004,370.004,160.004,270.004,270.0017,767,400
2026-10-084,250.004,560.004,250.004,260.004,260.0047,048,500
2026-10-074,330.004,330.004,220.004,260.004,260.009,112,100
2026-10-064,300.004,320.004,260.004,320.004,320.009,706,500
2026-10-054,200.004,300.004,170.004,300.004,300.009,208,500
2026-10-024,140.004,230.004,130.004,170.004,170.005,779,600
2026-10-014,220.004,270.004,100.004,130.004,130.0014,138,200
2026-09-304,300.004,360.004,220.004,220.004,220.0014,740,000
2026-09-294,410.004,420.004,200.004,280.004,280.0016,484,400
2026-09-284,680.004,680.004,400.004,400.004,400.0020,109,500
2026-09-254,760.004,760.004,680.004,680.004,680.005,911,900
2026-09-244,790.004,880.004,720.004,720.004,720.0011,688,800
2026-09-234,730.004,850.004,720.004,790.004,790.0012,982,700
2026-09-224,790.004,810.004,670.004,680.004,680.0012,774,900
2026-09-214,860.004,870.004,750.004,760.004,760.0010,172,800
Page 1 of 1 · 21 trading days

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.