Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,750.00
+50.00 (1.06%)
Oct 31, 2025, 4:14 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,700.004,750.004,560.004,750.004,750.001.06%16,646,700
Oct 30, 20254,570.004,780.004,510.004,700.004,700.003.52%23,718,900
Oct 29, 20254,450.004,540.004,430.004,540.004,540.002.71%9,784,400
Oct 28, 20254,320.004,530.004,280.004,420.004,420.003.27%12,956,200
Oct 27, 20254,270.004,330.004,200.004,280.004,280.001.66%6,327,600
Oct 24, 20254,240.004,300.004,210.004,210.004,210.00-0.24%5,760,500
Oct 23, 20254,170.004,250.004,120.004,220.004,220.000.48%6,574,400
Oct 22, 20254,320.004,320.004,200.004,200.004,200.00-2.78%5,547,500
Oct 21, 20254,340.004,420.004,270.004,320.004,320.001.17%4,880,100
Oct 20, 20254,250.004,340.004,230.004,270.004,270.001.18%4,652,900
Oct 17, 20254,440.004,440.004,160.004,220.004,220.00-4.74%9,791,900
Oct 16, 20254,470.004,480.004,350.004,430.004,430.00-0.67%5,417,600
Oct 15, 20254,280.004,470.004,210.004,460.004,460.004.45%15,164,600
Oct 14, 20254,560.004,680.004,250.004,270.004,270.00-5.95%19,465,600
Oct 13, 20254,480.004,560.004,420.004,540.004,540.00-7,230,300
Oct 10, 20254,440.004,550.004,370.004,540.004,540.002.25%11,861,400
Oct 9, 20254,480.004,520.004,380.004,440.004,440.00-0.45%8,090,000
Oct 8, 20254,300.004,570.004,300.004,460.004,460.004.94%25,662,300
Oct 7, 20254,350.004,390.004,250.004,250.004,250.00-2.30%5,341,300
Oct 6, 20254,410.004,490.004,300.004,350.004,350.00-0.91%8,743,800
Oct 3, 20254,380.004,440.004,310.004,390.004,390.000.46%8,140,800
Oct 2, 20254,270.004,380.004,170.004,370.004,370.002.58%10,932,400
Oct 1, 20254,400.004,410.004,160.004,260.004,260.00-3.18%16,418,100
Sep 30, 20254,520.004,750.004,330.004,400.004,400.00-1.79%29,696,100
Sep 29, 20254,280.004,540.004,280.004,480.004,480.004.67%22,632,700
Sep 26, 20254,250.004,300.004,170.004,280.004,280.001.42%9,406,500
Sep 25, 20254,360.004,410.004,200.004,220.004,220.00-1.40%13,340,300
Sep 24, 20254,300.004,360.004,200.004,280.004,280.000.23%8,274,800
Sep 23, 20254,200.004,340.004,180.004,270.004,270.001.91%17,926,400
Sep 22, 20254,050.004,230.004,030.004,190.004,190.003.71%17,926,400
Sep 19, 20253,990.004,100.003,930.004,040.004,040.001.25%14,927,400
Sep 18, 20254,070.004,080.003,910.003,990.003,990.00-0.75%10,395,700
Sep 17, 20254,070.004,090.003,980.004,020.004,020.00-1.23%9,085,200
Sep 16, 20254,290.004,300.004,070.004,070.004,070.00-5.13%19,689,800
Sep 15, 20254,010.004,300.004,010.004,290.004,290.007.25%34,073,400
Sep 12, 20253,770.004,020.003,770.004,000.004,000.006.95%18,162,400
Sep 11, 20253,930.003,930.003,700.003,740.003,740.00-3.36%12,475,100
Sep 10, 20253,960.003,990.003,870.003,870.003,870.00-2.03%6,582,300
Sep 9, 20253,900.004,070.003,840.003,950.003,950.001.28%19,579,800
Sep 8, 20253,910.004,050.003,890.003,900.003,900.00-0.26%19,199,900
Sep 4, 20253,950.003,970.003,840.003,910.003,910.00-0.76%12,034,500
Sep 3, 20253,700.003,970.003,700.003,940.003,940.006.78%22,284,900
Sep 2, 20253,720.003,790.003,680.003,690.003,690.00-0.54%8,078,800
Sep 1, 20253,600.003,740.003,530.003,710.003,710.00-0.80%14,127,900
Aug 29, 20253,760.003,770.003,630.003,740.003,740.00-1.58%13,047,600
Aug 28, 20253,870.003,900.003,750.003,800.003,800.00-1.04%11,573,500
Aug 27, 20253,640.003,840.003,610.003,840.003,840.006.08%18,107,500
Aug 26, 20253,700.003,730.003,610.003,620.003,620.00-1.90%9,992,700
Aug 25, 20253,710.003,750.003,670.003,690.003,690.00-5,112,700
Aug 22, 20253,700.003,750.003,670.003,690.003,690.00-0.27%4,983,300