See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← INCO.JK stock page

Vale Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-114,520.004,550.004,360.004,400.004,324.677,423,100
2025-11-104,520.004,540.004,460.004,500.004,422.965,606,300
2025-11-074,550.004,580.004,440.004,510.004,432.784,862,100
2025-11-064,660.004,670.004,540.004,550.004,472.104,706,100
2025-11-054,530.004,690.004,460.004,660.004,580.229,263,100
2025-11-044,560.004,620.004,520.004,600.004,521.245,774,000
2025-11-034,800.004,800.004,530.004,550.004,472.1010,495,300
2025-10-314,700.004,750.004,560.004,750.004,668.6816,646,700
2025-10-304,570.004,780.004,510.004,700.004,619.5323,718,900
2025-10-294,450.004,540.004,430.004,540.004,462.279,784,400
2025-10-284,320.004,530.004,280.004,420.004,344.3312,956,200
2025-10-274,270.004,330.004,200.004,280.004,206.726,327,600
2025-10-244,240.004,300.004,210.004,210.004,137.925,760,500
2025-10-234,170.004,250.004,120.004,220.004,147.756,574,400
← NewerPage 5 of 5 · 254 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.