Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,720.00
-80.00 (-2.11%)
Oct 26, 2026, 4:13 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,800.003,810.003,720.003,720.003,720.00-2.11%7,834,900
Oct 23, 20263,830.003,890.003,770.003,800.003,800.00-1.30%10,583,700
Oct 22, 20263,690.003,920.003,620.003,850.003,850.003.77%17,842,900
Oct 21, 20263,770.003,800.003,620.003,710.003,710.00-1.33%9,509,400
Oct 20, 20263,650.003,850.003,580.003,760.003,760.003.87%18,269,500
Oct 19, 20263,280.003,730.003,210.003,620.003,620.004.93%38,837,000
Oct 16, 20263,450.003,500.003,450.003,450.003,450.00-14.81%37,822,300
Oct 15, 20264,110.004,120.003,950.004,050.004,050.00-1.46%17,022,000
Oct 14, 20264,100.004,190.004,070.004,110.004,110.000.98%11,866,200
Oct 13, 20264,110.004,180.003,990.004,070.004,070.00-0.97%10,906,700
Oct 12, 20264,290.004,320.004,110.004,110.004,110.00-3.75%15,159,700
Oct 9, 20264,300.004,370.004,160.004,270.004,270.000.23%17,767,400
Oct 8, 20264,250.004,560.004,250.004,260.004,260.00-47,048,500
Oct 7, 20264,330.004,330.004,220.004,260.004,260.00-1.39%9,111,900
Oct 6, 20264,300.004,320.004,260.004,320.004,320.000.47%9,706,500
Oct 5, 20264,200.004,300.004,170.004,300.004,300.003.12%9,208,500
Oct 2, 20264,140.004,230.004,130.004,170.004,170.000.97%5,776,600
Oct 1, 20264,220.004,270.004,100.004,130.004,130.00-2.13%14,138,200
Sep 30, 20264,300.004,360.004,220.004,220.004,220.00-1.40%14,740,000
Sep 29, 20264,410.004,420.004,200.004,280.004,280.00-2.73%16,484,400
Sep 28, 20264,680.004,680.004,400.004,400.004,400.00-5.98%20,109,500
Sep 25, 20264,760.004,760.004,680.004,680.004,680.00-0.85%5,911,900
Sep 24, 20264,790.004,880.004,720.004,720.004,720.00-1.46%11,688,800
Sep 23, 20264,730.004,850.004,720.004,790.004,790.002.35%12,982,700
Sep 22, 20264,790.004,810.004,670.004,680.004,680.00-1.68%12,774,900
Sep 21, 20264,860.004,870.004,750.004,760.004,760.00-2.06%10,172,800
Sep 18, 20264,700.004,880.004,700.004,860.004,860.003.85%22,307,800
Sep 17, 20264,850.004,890.004,660.004,680.004,680.00-3.11%22,491,400
Sep 16, 20264,640.004,880.004,600.004,830.004,830.004.09%33,992,100
Sep 15, 20264,700.004,710.004,630.004,640.004,640.00-1.07%12,013,500
Sep 14, 20264,830.004,870.004,630.004,690.004,690.00-2.90%21,620,900
Sep 11, 20264,820.004,830.004,690.004,830.004,830.000.21%19,973,900
Sep 10, 20264,920.004,980.004,810.004,820.004,820.00-1.63%19,964,900
Sep 9, 20264,910.004,970.004,840.004,900.004,900.00-19,011,200
Sep 8, 20264,900.004,920.004,820.004,900.004,900.000.82%14,380,900
Sep 7, 20264,960.004,980.004,840.004,860.004,860.00-2.02%13,840,300
Sep 4, 20264,980.005,000.004,950.004,960.004,960.000.20%8,636,800
Sep 3, 20264,850.004,950.004,850.004,950.004,950.002.70%13,678,700
Sep 2, 20265,075.005,075.004,790.004,820.004,820.00-4.55%36,733,300
Sep 1, 20265,250.005,275.005,050.005,050.005,050.00-3.81%15,195,100
Aug 31, 20265,200.005,250.005,175.005,250.005,250.000.48%4,991,400
Aug 28, 20265,250.005,300.005,175.005,225.005,225.00-1.42%6,132,000
Aug 27, 20265,200.005,300.005,150.005,300.005,300.001.92%4,128,900
Aug 26, 20265,275.005,350.005,150.005,200.005,200.00-1.42%15,526,000
Aug 24, 20265,250.005,300.005,150.005,275.005,275.001.44%9,759,400
Aug 21, 20265,325.005,325.005,150.005,200.005,200.00-0.95%9,881,100
Aug 20, 20265,175.005,325.005,175.005,250.005,250.003.45%12,527,000
Aug 19, 20265,250.005,250.005,050.005,075.005,075.00-3.33%10,367,400
Aug 18, 20265,250.005,350.005,200.005,250.005,250.000.48%4,830,900
Aug 14, 20265,000.005,350.005,000.005,225.005,225.004.50%13,555,800