Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,940.00
+130.00 (3.41%)
Nov 21, 2025, 4:14 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,810.003,940.003,770.003,940.003,940.003.41%18,719,900
Nov 20, 20253,910.003,960.003,780.003,810.003,810.00-2.06%19,746,500
Nov 19, 20253,890.003,950.003,880.003,890.003,890.00-10,060,500
Nov 18, 20254,080.004,080.003,860.003,890.003,890.00-5.12%27,446,000
Nov 17, 20254,240.004,270.004,090.004,100.004,100.00-3.30%15,955,800
Nov 14, 20254,310.004,320.004,220.004,240.004,240.00-1.62%9,368,100
Nov 13, 20254,300.004,380.004,280.004,310.004,310.000.23%13,220,000
Nov 12, 20254,420.004,430.004,300.004,300.004,300.00-2.27%15,114,200
Nov 11, 20254,520.004,550.004,360.004,400.004,400.00-2.22%7,423,100
Nov 10, 20254,520.004,540.004,460.004,500.004,500.00-0.22%5,606,300
Nov 7, 20254,550.004,580.004,440.004,510.004,510.00-0.88%4,862,100
Nov 6, 20254,660.004,670.004,540.004,550.004,550.00-2.36%4,706,100
Nov 5, 20254,530.004,690.004,460.004,660.004,660.001.30%9,263,100
Nov 4, 20254,560.004,620.004,520.004,600.004,600.001.10%5,774,000
Nov 3, 20254,800.004,800.004,530.004,550.004,550.00-4.21%10,495,300
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%15,164,400
Oct 14, 20254,560.004,680.004,250.004,270.004,270.00-5.95%19,464,600
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%11,861,000
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%16,140,400
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