PT Vale Indonesia Tbk (FRA:XT3B)
Germany · Delayed Price · Currency is EUR 0.1880
-0.0010 (-0.53%)
At close: Nov 28, 2025
PT Vale Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | - |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | - |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | - |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.19% | - |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.50% | - |
| Nov 19, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 16.76% | 900 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.42% | - |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.00% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.38% | 2,000 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.59% | - |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.88% | - |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Oct 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | - |
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -14.75% | - |
| Oct 16, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.02% | 4,000 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.83% | - |
| Oct 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| Oct 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.85% | - |
| Oct 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Oct 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.83% | - |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.83% | 8,000 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Oct 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.83% | - |
| Oct 2, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 17.65% | 1,200 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.67% | - |
| Sep 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.92% | - |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.30% | - |
| Sep 25, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 12.75% | 2,380 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.30% | - |
| Sep 23, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 13.86% | 5,334 |
| Sep 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.66% | - |