PT Vale Indonesia Tbk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-1.19%	-
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	1.82%	-
Feb 18, 2026	0.33	0.33	0.33	0.33	0.33	-1.79%	-
Feb 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 16, 2026	0.34	0.34	0.34	0.34	0.34	1.82%	-
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-3.51%	-
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	5.56%	-
Feb 11, 2026	0.32	0.32	0.32	0.32	0.32	5.88%	-
Feb 10, 2026	0.31	0.31	0.31	0.31	0.31	-9.47%	-
Feb 9, 2026	0.30	0.34	0.30	0.34	0.34	4.97%	15,000
Feb 6, 2026	0.29	0.32	0.29	0.32	0.32	-2.42%	10,000
Feb 5, 2026	0.31	0.33	0.31	0.33	0.33	-4.62%	13,850
Feb 4, 2026	0.32	0.35	0.32	0.35	0.35	15.33%	800
Feb 3, 2026	0.29	0.33	0.29	0.30	0.30	-	1,465
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-1.32%	20,500
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	1.33%	-
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	-
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	-7.45%	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-8.00%	-
Jan 26, 2026	0.33	0.35	0.33	0.35	0.35	10.06%	15,000
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-6.51%	-
Jan 21, 2026	0.31	0.34	0.31	0.34	0.34	12.67%	1,000
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Jan 19, 2026	0.30	0.30	0.30	0.30	0.30	-2.58%	-
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	-
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-5.06%	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	-
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	700
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	-
Jan 9, 2026	0.30	0.34	0.30	0.31	0.31	-3.73%	11,902
Jan 8, 2026	0.29	0.32	0.29	0.32	0.32	-4.73%	3,796
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	19.86%	25
Jan 6, 2026	0.27	0.28	0.27	0.28	0.28	6.02%	10,000
Jan 5, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jan 2, 2026	0.26	0.27	0.26	0.27	0.27	10.83%	1,000
Dec 30, 2025	0.24	0.24	0.24	0.24	0.24	-11.11%	2,594
Dec 29, 2025	0.24	0.27	0.24	0.27	0.27	12.50%	102,389
Dec 23, 2025	0.22	0.24	0.22	0.24	0.24	14.29%	23,000
Dec 22, 2025	0.21	0.21	0.21	0.21	0.21	5.53%	-
Dec 19, 2025	0.20	0.20	0.20	0.20	0.20	0.51%	-
Dec 18, 2025	0.20	0.20	0.20	0.20	0.20	7.03%	-
Dec 17, 2025	0.19	0.19	0.19	0.19	0.19	1.65%	8,254
Dec 16, 2025	0.18	0.18	0.18	0.18	0.18	-1.62%	-
Dec 15, 2025	0.19	0.19	0.19	0.19	0.19	1.65%	-
Dec 12, 2025	0.18	0.18	0.18	0.18	0.18	-	-
Dec 11, 2025	0.18	0.18	0.18	0.18	0.18	-1.62%	-
Dec 10, 2025	0.19	0.19	0.19	0.19	0.19	-1.07%	-
Dec 9, 2025	0.19	0.19	0.19	0.19	0.19	-1.06%	-
Dec 8, 2025	0.19	0.19	0.19	0.19	0.19	1.61%	-