PT Vale Indonesia Tbk (IDX:INCO)
Indonesia · Delayed Price · Currency is IDR 5,275.00
+75.00 (1.44%)
Aug 24, 2026, 4:14 PM WIB
PT Vale Indonesia Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,250.00 | 5,300.00 | 5,150.00 | 5,275.00 | 5,275.00 | 1.44% | 9,759,400 |
| Aug 21, 2026 | 5,325.00 | 5,325.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.95% | 9,881,100 |
| Aug 20, 2026 | 5,175.00 | 5,325.00 | 5,175.00 | 5,250.00 | 5,250.00 | 3.45% | 12,527,000 |
| Aug 19, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,075.00 | 5,075.00 | -3.33% | 10,367,400 |
| Aug 18, 2026 | 5,250.00 | 5,350.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.48% | 4,830,900 |
| Aug 14, 2026 | 5,000.00 | 5,350.00 | 5,000.00 | 5,225.00 | 5,225.00 | 4.50% | 13,555,800 |
| Aug 13, 2026 | 5,300.00 | 5,325.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.21% | 11,001,400 |
| Aug 12, 2026 | 5,250.00 | 5,300.00 | 5,200.00 | 5,275.00 | 5,275.00 | 0.48% | 6,177,900 |
| Aug 11, 2026 | 5,375.00 | 5,400.00 | 5,175.00 | 5,250.00 | 5,250.00 | -2.33% | 12,177,500 |
| Aug 10, 2026 | 5,450.00 | 5,500.00 | 5,325.00 | 5,375.00 | 5,375.00 | -0.46% | 8,312,200 |
| Aug 7, 2026 | 5,450.00 | 5,525.00 | 5,300.00 | 5,400.00 | 5,400.00 | -0.92% | 10,034,800 |
| Aug 6, 2026 | 5,500.00 | 5,575.00 | 5,375.00 | 5,450.00 | 5,450.00 | 0.46% | 11,906,100 |
| Aug 5, 2026 | 5,550.00 | 5,700.00 | 5,350.00 | 5,425.00 | 5,425.00 | -1.36% | 14,375,900 |
| Aug 4, 2026 | 5,275.00 | 5,525.00 | 5,250.00 | 5,500.00 | 5,500.00 | 5.77% | 15,610,600 |
| Aug 3, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,200.00 | 5,200.00 | -1.42% | 10,413,200 |
| 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 |