Skip to main content
logo
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,970.00
+230.00 (4.85%)
Jul 14, 2026, 2:51 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20264,750.004,950.004,750.004,930.00-4.01%5,239,000
Jul 13, 20264,720.004,740.004,600.004,740.004,740.001.07%5,186,000
Jul 10, 20264,620.004,750.004,620.004,690.004,690.001.96%9,207,500
Jul 9, 20264,510.004,610.004,460.004,600.004,600.002.00%7,979,100
Jul 8, 20264,590.004,620.004,500.004,510.004,510.00-2.38%7,577,500
Jul 7, 20264,600.004,630.004,500.004,620.004,620.000.87%5,154,700
Jul 6, 20264,600.004,650.004,540.004,580.004,580.00-8,396,800
Jul 3, 20264,410.004,740.004,410.004,580.004,580.005.53%20,347,400
Jul 2, 20264,330.004,430.004,280.004,340.004,340.000.23%10,993,500
Jul 1, 20264,190.004,450.004,170.004,330.004,330.005.10%16,524,900
Jun 30, 20264,370.004,370.004,120.004,120.004,120.00-6.36%17,645,700
Jun 29, 20264,430.004,490.004,330.004,400.004,400.00-1.12%6,526,100
Jun 26, 20264,520.004,560.004,330.004,450.004,450.00-1.77%10,268,200
Jun 25, 20264,540.004,610.004,460.004,530.004,530.00-1.31%21,915,900
Jun 24, 20264,980.004,990.004,590.004,590.004,590.00-7.46%18,753,600
Jun 23, 20265,175.005,250.004,910.004,960.004,960.00-4.15%9,847,000
Jun 22, 20265,350.005,350.005,125.005,175.005,175.001.97%17,085,200
Jun 19, 20265,175.005,200.004,990.005,075.005,075.00-0.98%9,273,300
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