Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
5,175.00
+100.00 (1.97%)
Jun 22, 2026, 4:14 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20265,175.005,200.004,990.005,125.00--2,047,600
Jun 18, 20265,025.005,200.004,910.005,125.005,125.002.71%10,189,800
Jun 17, 20265,100.005,325.004,960.004,990.004,990.00-1.67%11,675,000
Jun 15, 20264,900.005,475.004,840.005,075.005,075.007.75%41,972,300
Jun 12, 20264,370.004,900.004,370.004,710.004,710.0010.30%29,480,800
Jun 11, 20264,520.004,540.004,240.004,270.004,270.00-4.52%19,828,200
Jun 10, 20264,710.004,860.004,530.004,550.004,472.10-3.40%27,708,400
Jun 9, 20264,240.004,810.004,160.004,710.004,629.3611.08%37,430,700
Jun 8, 20264,300.004,610.004,090.004,240.004,167.41-7.22%28,829,500
Jun 5, 20264,650.004,830.004,430.004,570.004,491.764.10%38,589,600
Jun 4, 20264,320.004,420.003,960.004,390.004,314.841.62%27,343,000
Jun 3, 20264,750.004,760.004,120.004,320.004,246.04-8.67%41,882,600
Jun 2, 20264,750.004,840.004,580.004,730.004,649.02-20,402,000
May 29, 20264,630.004,860.004,520.004,730.004,649.02-3.27%64,386,300
May 26, 20265,450.005,450.004,800.004,890.004,806.28-10.68%29,821,500
May 25, 20265,550.005,675.005,450.005,475.005,381.26-1.35%24,726,100
May 22, 20264,660.005,550.004,560.005,550.005,454.9818.84%68,823,000
May 21, 20264,990.005,000.004,460.004,670.004,590.05-3.31%38,577,100
May 20, 20264,950.005,125.004,690.004,830.004,747.31-2.42%49,364,400
May 19, 20265,350.005,400.004,620.004,950.004,865.25-7.48%71,095,800
May 18, 20265,700.005,700.005,075.005,350.005,258.40-8.94%39,181,800
May 13, 20266,025.006,050.005,850.005,875.005,774.41-3.29%13,913,000
May 12, 20266,025.006,125.005,775.006,075.005,970.990.83%17,911,000
May 11, 20265,500.006,150.005,375.006,025.005,921.8511.06%44,066,800
May 8, 20266,300.006,325.005,400.005,425.005,332.12-13.89%35,789,300
May 7, 20266,200.006,400.006,100.006,300.006,192.142.86%23,450,600
May 6, 20266,000.006,175.005,925.006,125.006,020.132.51%18,459,900
May 5, 20266,850.006,875.005,925.005,975.005,872.70-13.09%41,294,800
May 4, 20266,975.006,975.006,800.006,875.006,757.290.36%6,935,000
Apr 30, 20266,900.007,000.006,725.006,850.006,732.720.37%14,325,200
Apr 29, 20266,900.007,000.006,800.006,825.006,708.150.37%6,965,200
Apr 28, 20266,875.006,950.006,775.006,800.006,683.58-0.73%19,233,500
Apr 27, 20266,900.007,200.006,800.006,850.006,732.722.24%22,747,600
Apr 24, 20266,775.006,850.006,650.006,700.006,585.29-20,275,200
Apr 23, 20266,900.006,950.006,650.006,700.006,585.29-2.55%13,796,900
Apr 22, 20266,925.006,950.006,825.006,875.006,757.29-0.72%13,758,400
Apr 21, 20266,875.006,925.006,775.006,925.006,806.441.84%7,459,500
Apr 20, 20266,775.006,950.006,700.006,800.006,683.58-1.45%12,552,700
Apr 17, 20266,800.006,900.006,650.006,900.006,781.871.85%16,734,900
Apr 16, 20266,875.006,925.006,600.006,775.006,659.01-0.37%15,621,800
Apr 15, 20266,675.006,850.006,500.006,800.006,683.585.84%26,907,800
Apr 14, 20266,300.006,575.006,200.006,425.006,315.004.47%28,370,600
Apr 13, 20266,000.006,225.005,950.006,150.006,044.71-16,447,500
Apr 10, 20266,200.006,275.006,125.006,150.006,044.710.82%11,397,400
Apr 9, 20266,175.006,175.005,925.006,100.005,995.56-1.61%19,202,100
Apr 8, 20265,950.006,400.005,900.006,200.006,093.858.30%30,766,900
Apr 7, 20265,725.005,850.005,475.005,725.005,626.980.88%15,669,500
Apr 6, 20265,475.005,700.005,450.005,675.005,577.843.18%7,105,000
Apr 2, 20265,725.005,750.005,450.005,500.005,405.84-4.35%11,545,400
Apr 1, 20265,650.005,900.005,550.005,750.005,651.557.48%25,239,700