PT Vale Indonesia Tbk (IDX:INCO)
Indonesia · Delayed Price · Currency is IDR 4,730.00
0.00 (0.00%)
Jun 2, 2026, 4:10 PM WIB
PT Vale Indonesia Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,750.00 | 4,840.00 | 4,580.00 | 4,730.00 | 4,730.00 | - | 20,402,000 |
| May 29, 2026 | 4,630.00 | 4,860.00 | 4,520.00 | 4,730.00 | 4,730.00 | -3.27% | 64,386,300 |
| May 26, 2026 | 5,450.00 | 5,450.00 | 4,800.00 | 4,890.00 | 4,890.00 | -10.68% | 29,821,500 |
| May 25, 2026 | 5,550.00 | 5,675.00 | 5,450.00 | 5,475.00 | 5,475.00 | -1.35% | 24,726,100 |
| May 22, 2026 | 4,660.00 | 5,550.00 | 4,560.00 | 5,550.00 | 5,550.00 | 18.84% | 68,823,000 |
| May 21, 2026 | 4,990.00 | 5,000.00 | 4,460.00 | 4,670.00 | 4,670.00 | -3.31% | 38,577,100 |
| May 20, 2026 | 4,950.00 | 5,125.00 | 4,690.00 | 4,830.00 | 4,830.00 | -2.42% | 49,364,400 |
| May 19, 2026 | 5,350.00 | 5,400.00 | 4,620.00 | 4,950.00 | 4,950.00 | -7.48% | 71,095,800 |
| May 18, 2026 | 5,700.00 | 5,700.00 | 5,075.00 | 5,350.00 | 5,350.00 | -8.94% | 39,181,800 |
| May 13, 2026 | 6,025.00 | 6,050.00 | 5,850.00 | 5,875.00 | 5,875.00 | -3.29% | 13,913,000 |
| May 12, 2026 | 6,025.00 | 6,125.00 | 5,775.00 | 6,075.00 | 6,075.00 | 0.83% | 17,911,000 |
| May 11, 2026 | 5,500.00 | 6,150.00 | 5,375.00 | 6,025.00 | 6,025.00 | 11.06% | 44,066,800 |
| May 8, 2026 | 6,300.00 | 6,325.00 | 5,400.00 | 5,425.00 | 5,425.00 | -13.89% | 35,789,300 |
| May 7, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 2.86% | 23,450,600 |
| May 6, 2026 | 6,000.00 | 6,175.00 | 5,925.00 | 6,125.00 | 6,125.00 | 2.51% | 18,459,900 |
| May 5, 2026 | 6,850.00 | 6,875.00 | 5,925.00 | 5,975.00 | 5,975.00 | -13.09% | 41,294,800 |
| May 4, 2026 | 6,975.00 | 6,975.00 | 6,800.00 | 6,875.00 | 6,875.00 | 0.36% | 6,935,000 |
| Apr 30, 2026 | 6,900.00 | 7,000.00 | 6,725.00 | 6,850.00 | 6,850.00 | 0.37% | 14,325,200 |
| Apr 29, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,825.00 | 6,825.00 | 0.37% | 6,965,200 |
| Apr 28, 2026 | 6,875.00 | 6,950.00 | 6,775.00 | 6,800.00 | 6,800.00 | -0.73% | 19,233,500 |
| Apr 27, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 6,850.00 | 6,850.00 | 2.24% | 22,747,600 |
| Apr 24, 2026 | 6,775.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,700.00 | - | 20,275,200 |
| Apr 23, 2026 | 6,900.00 | 6,950.00 | 6,650.00 | 6,700.00 | 6,700.00 | -2.55% | 13,796,900 |
| Apr 22, 2026 | 6,925.00 | 6,950.00 | 6,825.00 | 6,875.00 | 6,875.00 | -0.72% | 13,758,400 |
| Apr 21, 2026 | 6,875.00 | 6,925.00 | 6,775.00 | 6,925.00 | 6,925.00 | 1.84% | 7,459,500 |
| Apr 20, 2026 | 6,775.00 | 6,950.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 12,552,700 |
| Apr 17, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,900.00 | 1.85% | 16,734,900 |
| Apr 16, 2026 | 6,875.00 | 6,925.00 | 6,600.00 | 6,775.00 | 6,775.00 | -0.37% | 15,621,800 |
| Apr 15, 2026 | 6,675.00 | 6,850.00 | 6,500.00 | 6,800.00 | 6,800.00 | 5.84% | 26,907,800 |
| Apr 14, 2026 | 6,300.00 | 6,575.00 | 6,200.00 | 6,425.00 | 6,425.00 | 4.47% | 28,370,600 |
| Apr 13, 2026 | 6,000.00 | 6,225.00 | 5,950.00 | 6,150.00 | 6,150.00 | - | 16,447,500 |
| Apr 10, 2026 | 6,200.00 | 6,275.00 | 6,125.00 | 6,150.00 | 6,150.00 | 0.82% | 11,397,400 |
| Apr 9, 2026 | 6,175.00 | 6,175.00 | 5,925.00 | 6,100.00 | 6,100.00 | -1.61% | 19,202,100 |
| Apr 8, 2026 | 5,950.00 | 6,400.00 | 5,900.00 | 6,200.00 | 6,200.00 | 8.30% | 30,766,900 |
| Apr 7, 2026 | 5,725.00 | 5,850.00 | 5,475.00 | 5,725.00 | 5,725.00 | 0.88% | 15,669,500 |
| Apr 6, 2026 | 5,475.00 | 5,700.00 | 5,450.00 | 5,675.00 | 5,675.00 | 3.18% | 7,105,000 |
| Apr 2, 2026 | 5,725.00 | 5,750.00 | 5,450.00 | 5,500.00 | 5,500.00 | -4.35% | 11,545,400 |
| Apr 1, 2026 | 5,650.00 | 5,900.00 | 5,550.00 | 5,750.00 | 5,750.00 | 7.48% | 25,239,700 |
| Mar 31, 2026 | 5,100.00 | 5,550.00 | 5,100.00 | 5,350.00 | 5,350.00 | 4.90% | 31,438,200 |
| Mar 30, 2026 | 5,300.00 | 5,300.00 | 5,050.00 | 5,100.00 | 5,100.00 | -4.67% | 19,311,900 |
| Mar 27, 2026 | 5,600.00 | 5,650.00 | 5,300.00 | 5,350.00 | 5,350.00 | -4.46% | 10,213,400 |
| Mar 26, 2026 | 5,650.00 | 5,700.00 | 5,425.00 | 5,600.00 | 5,600.00 | -2.18% | 29,117,700 |
| Mar 25, 2026 | 5,575.00 | 5,800.00 | 5,375.00 | 5,725.00 | 5,725.00 | 2.69% | 17,734,600 |
| Mar 17, 2026 | 5,350.00 | 5,650.00 | 5,350.00 | 5,575.00 | 5,575.00 | 4.21% | 17,793,700 |
| Mar 16, 2026 | 5,550.00 | 5,550.00 | 5,275.00 | 5,350.00 | 5,350.00 | -5.31% | 14,764,300 |
| Mar 13, 2026 | 6,025.00 | 6,075.00 | 5,600.00 | 5,650.00 | 5,650.00 | -6.22% | 14,767,300 |
| Mar 12, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,025.00 | 6,025.00 | -6.23% | 18,601,400 |
| Mar 11, 2026 | 6,350.00 | 6,500.00 | 5,900.00 | 6,425.00 | 6,425.00 | 1.58% | 39,705,800 |
| Mar 10, 2026 | 6,300.00 | 6,550.00 | 6,025.00 | 6,325.00 | 6,325.00 | 4.12% | 24,351,600 |
| Mar 9, 2026 | 5,825.00 | 6,300.00 | 5,525.00 | 6,075.00 | 6,075.00 | -2.02% | 38,132,500 |