Vale Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,192.14 | 23,450,600 |
| 2026-05-06 | 6,000.00 | 6,175.00 | 5,925.00 | 6,125.00 | 6,020.13 | 18,459,900 |
| 2026-05-05 | 6,850.00 | 6,875.00 | 5,925.00 | 5,975.00 | 5,872.70 | 41,292,000 |
| 2026-05-04 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,757.29 | 6,935,000 |
| 2026-05-01 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,732.72 | 0 |
| 2026-04-30 | 6,900.00 | 7,000.00 | 6,725.00 | 6,850.00 | 6,732.72 | 14,325,200 |
| 2026-04-29 | 6,900.00 | 7,000.00 | 6,800.00 | 6,825.00 | 6,708.15 | 6,965,200 |
| 2026-04-28 | 6,875.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,683.58 | 19,233,500 |
| 2026-04-27 | 6,900.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,732.72 | 22,747,600 |
| 2026-04-24 | 6,775.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,585.29 | 20,275,200 |
| 2026-04-23 | 6,900.00 | 6,950.00 | 6,650.00 | 6,700.00 | 6,585.29 | 13,796,900 |
← NewerPage 3 of 3 · 131 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.