PT Vale Indonesia Tbk (IDX:INCO)
Indonesia · Delayed Price · Currency is IDR 5,500.00
-250.00 (-4.35%)
Apr 2, 2026, 4:14 PM WIB
PT Vale Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5,725.00 | 5,750.00 | 5,475.00 | 5,525.00 | - | -3.91% | 6,906,600 |
| Apr 1, 2026 | 5,650.00 | 5,900.00 | 5,550.00 | 5,750.00 | 5,750.00 | 7.48% | 25,239,700 |
| Mar 31, 2026 | 5,100.00 | 5,550.00 | 5,100.00 | 5,350.00 | 5,350.00 | 4.90% | 31,438,200 |
| Mar 30, 2026 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,100.00 | -4.67% | 19,311,900 |
| Mar 27, 2026 | 5,600.00 | 5,650.00 | 5,300.00 | 5,350.00 | 5,350.00 | -4.46% | 10,213,400 |
| Mar 26, 2026 | 5,650.00 | 5,700.00 | 5,425.00 | 5,600.00 | 5,600.00 | -2.18% | 29,117,700 |
| Mar 25, 2026 | 5,575.00 | 5,800.00 | 5,375.00 | 5,725.00 | 5,725.00 | 2.69% | 17,734,600 |
| Mar 17, 2026 | 5,350.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,575.00 | 4.21% | 17,793,700 |
| Mar 16, 2026 | 5,550.00 | 5,550.00 | 5,275.00 | 5,350.00 | 5,350.00 | -5.31% | 14,764,300 |
| Mar 13, 2026 | 6,025.00 | 6,075.00 | 5,600.00 | 5,650.00 | 5,650.00 | -6.22% | 14,767,300 |
| Mar 12, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,025.00 | 6,025.00 | -6.23% | 18,601,400 |
| Mar 11, 2026 | 6,350.00 | 6,500.00 | 5,900.00 | 6,425.00 | 6,425.00 | 1.58% | 39,705,800 |
| Mar 10, 2026 | 6,300.00 | 6,550.00 | 6,025.00 | 6,325.00 | 6,325.00 | 4.12% | 24,351,600 |
| Mar 9, 2026 | 5,825.00 | 6,300.00 | 5,525.00 | 6,075.00 | 6,075.00 | -2.02% | 38,132,500 |
| Mar 6, 2026 | 6,300.00 | 6,575.00 | 6,125.00 | 6,200.00 | 6,200.00 | -1.98% | 21,177,700 |
| Mar 5, 2026 | 6,700.00 | 6,850.00 | 6,275.00 | 6,325.00 | 6,325.00 | -2.32% | 30,118,600 |
| Mar 4, 2026 | 7,000.00 | 7,000.00 | 6,475.00 | 6,475.00 | 6,475.00 | -10.07% | 39,300,600 |
| Mar 3, 2026 | 7,325.00 | 7,550.00 | 6,475.00 | 7,200.00 | 7,200.00 | -1.71% | 77,438,800 |
| Mar 2, 2026 | 7,775.00 | 7,775.00 | 7,325.00 | 7,325.00 | 7,325.00 | -7.28% | 29,078,800 |
| Feb 27, 2026 | 7,025.00 | 7,900.00 | 7,025.00 | 7,900.00 | 7,900.00 | 11.27% | 47,589,200 |
| Feb 26, 2026 | 7,350.00 | 7,375.00 | 7,000.00 | 7,100.00 | 7,100.00 | -3.40% | 23,279,500 |
| Feb 25, 2026 | 7,150.00 | 7,500.00 | 7,150.00 | 7,350.00 | 7,350.00 | 5.00% | 35,312,300 |
| Feb 24, 2026 | 7,100.00 | 7,175.00 | 6,950.00 | 7,000.00 | 7,000.00 | -1.41% | 14,668,700 |
| Feb 23, 2026 | 7,000.00 | 7,200.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.90% | 24,131,200 |
| Feb 20, 2026 | 6,900.00 | 7,000.00 | 6,775.00 | 6,900.00 | 6,900.00 | 0.73% | 9,865,100 |
| Feb 19, 2026 | 6,950.00 | 7,100.00 | 6,850.00 | 6,850.00 | 6,850.00 | - | 20,900,200 |
| Feb 18, 2026 | 7,000.00 | 7,025.00 | 6,825.00 | 6,850.00 | 6,850.00 | -1.79% | 18,315,100 |
| Feb 13, 2026 | 7,000.00 | 7,050.00 | 6,800.00 | 6,975.00 | 6,975.00 | -1.76% | 27,254,200 |
| Feb 12, 2026 | 6,950.00 | 7,325.00 | 6,950.00 | 7,100.00 | 7,100.00 | 3.65% | 45,302,700 |
| Feb 11, 2026 | 6,450.00 | 6,875.00 | 6,450.00 | 6,850.00 | 6,850.00 | 7.87% | 29,182,600 |
| Feb 10, 2026 | 6,275.00 | 6,575.00 | 6,250.00 | 6,350.00 | 6,350.00 | 1.20% | 17,552,100 |
| Feb 9, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,275.00 | 6,275.00 | 2.87% | 10,233,500 |
| Feb 6, 2026 | 5,950.00 | 6,125.00 | 5,875.00 | 6,100.00 | 6,100.00 | -3.17% | 20,740,200 |
| Feb 5, 2026 | 6,650.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 22,258,900 |
| Feb 4, 2026 | 6,250.00 | 6,775.00 | 6,225.00 | 6,600.00 | 6,600.00 | 6.45% | 33,174,100 |
| Feb 3, 2026 | 6,200.00 | 6,250.00 | 5,725.00 | 6,200.00 | 6,200.00 | 4.64% | 21,684,200 |
| Feb 2, 2026 | 6,300.00 | 6,300.00 | 5,500.00 | 5,925.00 | 5,925.00 | -8.14% | 50,127,800 |
| Jan 30, 2026 | 6,100.00 | 6,475.00 | 6,100.00 | 6,450.00 | 6,450.00 | 5.74% | 31,034,000 |
| Jan 29, 2026 | 6,175.00 | 6,500.00 | 5,500.00 | 6,100.00 | 6,100.00 | -4.31% | 74,706,800 |
| Jan 28, 2026 | 6,600.00 | 6,725.00 | 6,100.00 | 6,375.00 | 6,375.00 | -6.25% | 40,088,600 |
| Jan 27, 2026 | 6,850.00 | 6,900.00 | 6,625.00 | 6,800.00 | 6,800.00 | -0.37% | 26,076,100 |
| Jan 26, 2026 | 6,900.00 | 7,225.00 | 6,725.00 | 6,825.00 | 6,825.00 | 0.74% | 75,502,400 |
| Jan 23, 2026 | 6,575.00 | 6,800.00 | 6,325.00 | 6,775.00 | 6,775.00 | 3.83% | 38,367,300 |
| Jan 22, 2026 | 6,450.00 | 6,575.00 | 6,350.00 | 6,525.00 | 6,525.00 | 1.16% | 38,082,700 |
| Jan 21, 2026 | 6,100.00 | 6,450.00 | 6,100.00 | 6,450.00 | 6,450.00 | 3.61% | 38,273,300 |
| Jan 20, 2026 | 6,400.00 | 6,425.00 | 6,125.00 | 6,225.00 | 6,225.00 | -2.73% | 40,803,300 |
| Jan 19, 2026 | 6,350.00 | 6,400.00 | 6,125.00 | 6,400.00 | 6,400.00 | 0.79% | 44,576,800 |
| Jan 15, 2026 | 6,700.00 | 6,775.00 | 6,175.00 | 6,350.00 | 6,350.00 | -0.78% | 82,102,000 |
| Jan 14, 2026 | 6,750.00 | 6,950.00 | 6,050.00 | 6,400.00 | 6,400.00 | -2.66% | 80,337,800 |
| Jan 13, 2026 | 6,400.00 | 6,900.00 | 6,350.00 | 6,575.00 | 6,575.00 | 2.73% | 70,320,900 |