PT Vale Indonesia Tbk (PTNDY)
OTCMKTS · Delayed Price · Currency is USD
16.00
0.00 (0.00%)
At close: Aug 27, 2026
PTNDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.66% | 550 |
| Mar 23, 2026 | 15.85 | 16.40 | 15.85 | 16.40 | 16.27 | -3.53% | 1,346 |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | -13.92% | 100 |
| Mar 4, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.59 | -5.64% | 100 |
| Feb 12, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.76 | 3.26% | 6,800 |
| Feb 11, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.11 | 72.66% | 3,908 |
| Nov 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.65 | -0.09% | 100 |
| Nov 18, 2025 | 12.09 | 12.09 | 11.75 | 11.75 | 11.66 | -3.69% | 785 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -12.86% | 585 |
| Oct 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 12.00% | 200 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | 100 |
| Oct 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 3.28% | 300 |
| Sep 26, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | 17.17% | 217 |
| May 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.33 | 4.47% | 100 |
| May 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.89 | 37.24% | 100 |
| Mar 19, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.20 | -19.45% | 301 |
| Mar 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | 5.94% | 181 |
| Feb 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.44 | -2.94% | 100 |
| Feb 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.70 | -11.50% | 101 |
| Jan 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -13.42% | 121 |
| Dec 16, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.35 | 2.21% | 100 |
| Dec 10, 2024 | 11.45 | 11.45 | 10.58 | 11.30 | 11.11 | -14.78% | 1,600 |
| Oct 18, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.03 | 10.87% | 4,736 |
| Aug 22, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.75 | 10.23% | 100 |
| Jul 15, 2024 | 11.72 | 11.72 | 11.00 | 11.00 | 10.66 | -8.26% | 215 |
| Jul 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.62 | -19.22% | 100 |
| May 22, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.39 | 6.47% | 100 |
| May 10, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.51 | 7.64% | 570 |
| Apr 30, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.55 | -0.54% | 210 |
| Mar 6, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.62 | 4.81% | 1,000 |
| Feb 23, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.04 | 2.49% | 100 |
| Feb 20, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.75 | -6.19% | 3,800 |
| Feb 1, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.53 | -1.30% | 160 |
| Jan 22, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 12.69 | -7.82% | 200 |
| Dec 28, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | 4.87% | 100 |
| Dec 14, 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.13 | -26.21% | 3,000 |
| Sep 26, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 17.79 | -2.81% | 200 |
| Aug 28, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.30 | -4.89% | 100 |
| Aug 18, 2023 | 20.50 | 20.50 | 19.85 | 19.85 | 19.24 | -2.70% | 1,097 |
| Aug 16, 2023 | 20.41 | 20.41 | 20.40 | 20.40 | 19.78 | -0.97% | 200 |
| Aug 10, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 19.97 | -6.02% | 700 |
| Aug 8, 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.25 | -3.90% | 100 |
| Aug 2, 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.11 | 2.98% | 100 |
| Jul 28, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.47 | 0.91% | 100 |
| Jul 19, 2023 | 21.71 | 21.95 | 21.71 | 21.95 | 21.28 | - | 600 |
| Jul 17, 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.28 | - | 597 |
| Jun 28, 2023 | 21.37 | 21.95 | 21.37 | 21.95 | 21.28 | 3.05% | 800 |
| Jun 12, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.65 | -0.37% | 101 |
| May 25, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 20.73 | 4.20% | 200 |