Skip to main content
logo
PT Vale Indonesia Tbk (FRA:XT3B)
Germany flag Germany · Delayed Price · Currency is EUR
0.3100
-0.0120 (-3.73%)
At close: Jan 9, 2026

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20260.300.340.300.310.31-3.73%11,902
Jan 8, 20260.290.320.290.320.32-4.73%3,796
Jan 7, 20260.340.340.340.340.3419.86%25
Jan 6, 20260.270.280.270.280.286.02%10,000
Jan 5, 20260.270.270.270.270.27--
Jan 2, 20260.260.270.260.270.2710.83%1,000
Dec 30, 20250.240.240.240.240.24-11.11%2,594
Dec 29, 20250.240.270.240.270.2712.50%102,389
Dec 23, 20250.220.240.220.240.2414.29%23,000
Dec 22, 20250.210.210.210.210.215.53%-
Dec 19, 20250.200.200.200.200.200.51%-
Dec 18, 20250.200.200.200.200.207.03%-
Dec 17, 20250.190.190.190.190.191.65%8,254
Dec 16, 20250.180.180.180.180.18-1.62%-
Dec 15, 20250.190.190.190.190.191.65%-
Dec 12, 20250.180.180.180.180.18--
Dec 11, 20250.180.180.180.180.18-1.62%-
Dec 10, 20250.190.190.190.190.19-1.07%-
Dec 9, 20250.190.190.190.190.19-1.06%-
Dec 8, 20250.190.190.190.190.191.61%-
Dec 5, 20250.190.190.190.190.190.54%-
Dec 4, 20250.190.190.190.190.19-1.07%-
Dec 3, 20250.190.190.190.190.19-2.09%-
Dec 2, 20250.190.190.190.190.194.95%-
Dec 1, 20250.180.180.180.180.18-3.19%-
Nov 28, 20250.190.190.190.190.19-0.53%-
Nov 27, 20250.190.190.190.190.191.61%-
Nov 26, 20250.190.190.190.190.190.54%-
Nov 25, 20250.190.190.190.190.19-1.07%-
Nov 24, 20250.190.190.190.190.192.19%-
Nov 21, 20250.180.180.180.180.18-3.17%-
Nov 20, 20250.190.190.190.190.19-12.50%-
Nov 19, 20250.190.220.190.220.2216.76%900
Nov 18, 20250.190.190.190.190.19-8.42%-
Nov 17, 20250.200.200.200.200.20-0.98%-
Nov 14, 20250.200.200.200.200.20-15.00%-
Nov 13, 20250.240.240.240.240.2415.38%2,000
Nov 12, 20250.210.210.210.210.21-3.70%-
Nov 11, 20250.220.220.220.220.22-1.82%-
Nov 10, 20250.220.220.220.220.220.92%-
Nov 7, 20250.220.220.220.220.22-2.68%-
Nov 6, 20250.220.220.220.220.221.82%-
Nov 5, 20250.220.220.220.220.22-0.90%-
Nov 4, 20250.220.220.220.220.22-1.77%-
Nov 3, 20250.230.230.230.230.23-0.88%-
Oct 31, 20250.230.230.230.230.23--
Oct 30, 20250.230.230.230.230.234.59%-
Oct 29, 20250.220.220.220.220.221.87%-
Oct 28, 20250.210.210.210.210.213.88%-
Oct 27, 20250.210.210.210.210.21-0.96%-