Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4,730.00 | 5,050.00 | 4,730.00 | 4,900.00 | 4,900.00 | 23,319,700 |
| 2026-07-29 | 4,820.00 | 4,820.00 | 4,630.00 | 4,640.00 | 4,640.00 | 11,547,900 |
| 2026-07-28 | 4,620.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,750.00 | 4,743,100 |
| 2026-07-27 | 4,870.00 | 4,870.00 | 4,750.00 | 4,770.00 | 4,770.00 | 9,019,900 |
| 2026-07-24 | 5,025.00 | 5,025.00 | 4,820.00 | 4,870.00 | 4,870.00 | 22,204,100 |
| 2026-07-23 | 5,000.00 | 5,275.00 | 5,000.00 | 5,075.00 | 5,075.00 | 25,171,600 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 77.9000 IDR |
| 2025-05-27 | 53.4000 IDR |
| 2023-05-16 | 88.3333 IDR |
| 2021-05-10 | 46.6313 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.