PT Vale Indonesia Tbk (IDX:INCO)
Indonesia · Delayed Price · Currency is IDR 5,200.00
-75.00 (-1.42%)
Aug 3, 2026, 4:10 PM WIB
PT Vale Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,025.00 | 5,350.00 | 4,950.00 | 5,275.00 | 5,275.00 | 7.65% | 26,967,100 |
| Jul 30, 2026 | 4,730.00 | 5,050.00 | 4,730.00 | 4,900.00 | 4,900.00 | 5.60% | 23,319,700 |
| Jul 29, 2026 | 4,820.00 | 4,820.00 | 4,630.00 | 4,640.00 | 4,640.00 | -2.32% | 11,547,900 |
| Jul 28, 2026 | 4,620.00 | 4,800.00 | 4,620.00 | 4,750.00 | 4,750.00 | -0.42% | 4,743,100 |
| Jul 27, 2026 | 4,870.00 | 4,870.00 | 4,750.00 | 4,770.00 | 4,770.00 | -2.05% | 9,019,900 |
| Jul 24, 2026 | 5,025.00 | 5,025.00 | 4,820.00 | 4,870.00 | 4,870.00 | -4.04% | 22,204,100 |
| Jul 23, 2026 | 5,000.00 | 5,275.00 | 5,000.00 | 5,075.00 | 5,075.00 | 1.50% | 25,171,600 |
| Jul 22, 2026 | 4,950.00 | 5,025.00 | 4,920.00 | 5,000.00 | 5,000.00 | 1.21% | 12,866,600 |
| Jul 21, 2026 | 4,950.00 | 5,050.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.41% | 11,237,700 |
| Jul 20, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.20% | 9,256,800 |
| Jul 17, 2026 | 4,950.00 | 4,950.00 | 4,870.00 | 4,910.00 | 4,910.00 | -1.01% | 9,152,000 |
| Jul 16, 2026 | 4,930.00 | 5,125.00 | 4,880.00 | 4,960.00 | 4,960.00 | 0.61% | 10,728,300 |
| Jul 15, 2026 | 4,970.00 | 4,990.00 | 4,840.00 | 4,930.00 | 4,930.00 | - | 9,149,000 |
| Jul 14, 2026 | 4,750.00 | 5,100.00 | 4,750.00 | 4,930.00 | 4,930.00 | 4.01% | 17,448,000 |
| Jul 13, 2026 | 4,720.00 | 4,740.00 | 4,600.00 | 4,740.00 | 4,740.00 | 1.07% | 5,186,000 |
| Jul 10, 2026 | 4,620.00 | 4,750.00 | 4,620.00 | 4,690.00 | 4,690.00 | 1.96% | 9,207,500 |
| Jul 9, 2026 | 4,510.00 | 4,610.00 | 4,460.00 | 4,600.00 | 4,600.00 | 2.00% | 7,979,100 |
| Jul 8, 2026 | 4,590.00 | 4,620.00 | 4,500.00 | 4,510.00 | 4,510.00 | -2.38% | 7,577,500 |
| Jul 7, 2026 | 4,600.00 | 4,630.00 | 4,500.00 | 4,620.00 | 4,620.00 | 0.87% | 5,154,700 |
| Jul 6, 2026 | 4,600.00 | 4,650.00 | 4,540.00 | 4,580.00 | 4,580.00 | - | 8,396,800 |
| Jul 3, 2026 | 4,410.00 | 4,740.00 | 4,410.00 | 4,580.00 | 4,580.00 | 5.53% | 20,347,400 |
| Jul 2, 2026 | 4,330.00 | 4,430.00 | 4,280.00 | 4,340.00 | 4,340.00 | 0.23% | 10,993,500 |
| Jul 1, 2026 | 4,190.00 | 4,450.00 | 4,170.00 | 4,330.00 | 4,330.00 | 5.10% | 16,524,900 |
| Jun 30, 2026 | 4,370.00 | 4,370.00 | 4,120.00 | 4,120.00 | 4,120.00 | -6.36% | 17,645,700 |
| Jun 29, 2026 | 4,430.00 | 4,490.00 | 4,330.00 | 4,400.00 | 4,400.00 | -1.12% | 6,526,100 |
| Jun 26, 2026 | 4,520.00 | 4,560.00 | 4,330.00 | 4,450.00 | 4,450.00 | -1.77% | 10,268,200 |
| Jun 25, 2026 | 4,540.00 | 4,610.00 | 4,460.00 | 4,530.00 | 4,530.00 | -1.31% | 21,915,900 |
| Jun 24, 2026 | 4,980.00 | 4,990.00 | 4,590.00 | 4,590.00 | 4,590.00 | -7.46% | 18,753,600 |
| Jun 23, 2026 | 5,175.00 | 5,250.00 | 4,910.00 | 4,960.00 | 4,960.00 | -4.15% | 9,847,000 |
| Jun 22, 2026 | 5,350.00 | 5,350.00 | 5,125.00 | 5,175.00 | 5,175.00 | 1.97% | 17,085,200 |
| Jun 19, 2026 | 5,175.00 | 5,200.00 | 4,990.00 | 5,075.00 | 5,075.00 | -0.98% | 9,273,300 |
| Jun 18, 2026 | 5,025.00 | 5,200.00 | 4,910.00 | 5,125.00 | 5,125.00 | 2.71% | 10,189,800 |
| Jun 17, 2026 | 5,100.00 | 5,325.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.67% | 11,675,000 |
| Jun 15, 2026 | 4,900.00 | 5,475.00 | 4,840.00 | 5,075.00 | 5,075.00 | 7.75% | 41,972,300 |
| Jun 12, 2026 | 4,370.00 | 4,900.00 | 4,370.00 | 4,710.00 | 4,710.00 | 10.30% | 29,480,800 |
| Jun 11, 2026 | 4,520.00 | 4,540.00 | 4,240.00 | 4,270.00 | 4,270.00 | -4.52% | 19,828,200 |
| Jun 10, 2026 | 4,710.00 | 4,860.00 | 4,530.00 | 4,550.00 | 4,472.10 | -3.40% | 27,708,400 |
| Jun 9, 2026 | 4,240.00 | 4,810.00 | 4,160.00 | 4,710.00 | 4,629.36 | 11.08% | 37,430,700 |
| Jun 8, 2026 | 4,300.00 | 4,610.00 | 4,090.00 | 4,240.00 | 4,167.41 | -7.22% | 28,829,500 |
| Jun 5, 2026 | 4,650.00 | 4,830.00 | 4,430.00 | 4,570.00 | 4,491.76 | 4.10% | 38,589,600 |
| Jun 4, 2026 | 4,320.00 | 4,420.00 | 3,960.00 | 4,390.00 | 4,314.84 | 1.62% | 27,343,000 |
| Jun 3, 2026 | 4,750.00 | 4,760.00 | 4,120.00 | 4,320.00 | 4,246.04 | -8.67% | 41,882,600 |
| Jun 2, 2026 | 4,750.00 | 4,840.00 | 4,580.00 | 4,730.00 | 4,649.02 | - | 20,402,000 |
| May 29, 2026 | 4,630.00 | 4,860.00 | 4,520.00 | 4,730.00 | 4,649.02 | -3.27% | 64,386,300 |
| May 26, 2026 | 5,450.00 | 5,450.00 | 4,800.00 | 4,890.00 | 4,806.28 | -10.68% | 29,821,500 |
| May 25, 2026 | 5,550.00 | 5,675.00 | 5,450.00 | 5,475.00 | 5,381.26 | -1.35% | 24,726,100 |
| May 22, 2026 | 4,660.00 | 5,550.00 | 4,560.00 | 5,550.00 | 5,454.98 | 18.84% | 68,823,000 |
| May 21, 2026 | 4,990.00 | 5,000.00 | 4,460.00 | 4,670.00 | 4,590.05 | -3.31% | 38,577,100 |
| May 20, 2026 | 4,950.00 | 5,125.00 | 4,690.00 | 4,830.00 | 4,747.31 | -2.42% | 49,364,400 |
| May 19, 2026 | 5,350.00 | 5,400.00 | 4,620.00 | 4,950.00 | 4,865.25 | -7.48% | 71,095,800 |