Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,300.00
+300.00 (5.00%)
At close: Jan 9, 2026

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20265,950.006,350.005,800.006,300.006,300.005.00%35,534,300
Jan 8, 20266,125.006,175.005,825.006,000.006,000.00-5.14%53,433,900
Jan 7, 20266,000.006,500.006,000.006,325.006,325.0012.44%82,907,600
Jan 6, 20265,650.005,850.005,500.005,625.005,625.000.45%44,402,700
Jan 5, 20265,250.005,675.005,125.005,600.005,600.005.66%47,695,700
Jan 2, 20265,300.005,475.005,200.005,300.005,300.002.42%26,022,500
Dec 30, 20255,075.005,275.004,960.005,175.005,175.001.97%23,703,900
Dec 29, 20255,075.005,250.004,960.005,075.005,075.000.50%23,931,300
Dec 24, 20255,125.005,325.004,990.005,050.005,050.001.20%62,454,400
Dec 23, 20254,440.005,175.004,310.004,990.004,990.0012.39%104,999,700
Dec 22, 20254,110.004,450.004,110.004,440.004,440.008.03%35,042,300
Dec 19, 20254,360.004,400.004,080.004,110.004,110.00-5.73%38,384,500
Dec 18, 20253,960.004,370.003,940.004,360.004,360.0011.22%45,629,300
Dec 17, 20253,860.003,960.003,860.003,920.003,920.002.08%8,504,400
Dec 16, 20253,880.003,900.003,830.003,840.003,840.00-1.29%7,996,200
Dec 15, 20253,850.003,940.003,830.003,890.003,890.001.30%12,907,000
Dec 12, 20253,860.003,870.003,800.003,840.003,840.00-0.52%8,607,700
Dec 11, 20253,900.003,920.003,800.003,860.003,860.00-1.03%9,400,100
Dec 10, 20253,850.003,900.003,850.003,900.003,900.001.30%8,172,500
Dec 9, 20254,010.004,040.003,850.003,850.003,850.00-3.51%11,124,600
Dec 8, 20253,890.004,000.003,880.003,990.003,990.002.57%9,111,800
Dec 5, 20253,870.003,910.003,850.003,890.003,890.000.26%5,288,300
Dec 4, 20253,920.003,930.003,860.003,880.003,880.00-1.02%2,886,300
Dec 3, 20253,960.003,960.003,880.003,920.003,920.00-1.01%4,434,700
Dec 2, 20253,840.003,980.003,840.003,960.003,960.003.66%14,335,100
Dec 1, 20253,800.003,880.003,770.003,820.003,820.00-16,693,700
Nov 28, 20254,000.004,050.003,820.003,820.003,820.00-3.29%23,908,500
Nov 27, 20253,850.004,020.003,850.003,950.003,950.003.13%17,961,600
Nov 26, 20253,860.003,910.003,800.003,830.003,830.00-11,590,100
Nov 25, 20253,890.003,920.003,810.003,830.003,830.00-0.78%11,931,100
Nov 24, 20253,940.003,940.003,860.003,860.003,860.00-2.03%10,623,200
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