Skip to main content
PT Vale Indonesia Tbk (FRA:XT3B)
Germany flag Germany · Delayed Price · Currency is EUR
0.186
+0.001 (0.54%)
At close: Dec 5, 2025

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.190.190.190.54%-
Dec 4, 20250.190.190.190.190.19-1.07%-
Dec 3, 20250.190.190.190.190.19-2.09%-
Dec 2, 20250.190.190.190.190.194.95%-
Dec 1, 20250.180.180.180.180.18-3.19%-
Nov 28, 20250.190.190.190.190.19-0.53%-
Nov 27, 20250.190.190.190.190.191.61%-
Nov 26, 20250.190.190.190.190.190.54%-
Nov 25, 20250.190.190.190.190.19-1.07%-
Nov 24, 20250.190.190.190.190.192.19%-
Nov 21, 20250.180.180.180.180.18-3.17%-
Nov 20, 20250.190.190.190.190.19-12.50%-
Nov 19, 20250.190.220.190.220.2216.76%900
Nov 18, 20250.190.190.190.190.19-8.42%-
Nov 17, 20250.200.200.200.200.20-0.98%-
Nov 14, 20250.200.200.200.200.20-15.00%-
Nov 13, 20250.240.240.240.240.2415.38%2,000
Nov 12, 20250.210.210.210.210.21-3.70%-
Nov 11, 20250.220.220.220.220.22-1.82%-
Nov 10, 20250.220.220.220.220.220.92%-
Nov 7, 20250.220.220.220.220.22-2.68%-
Nov 6, 20250.220.220.220.220.221.82%-
Nov 5, 20250.220.220.220.220.22-0.90%-
Nov 4, 20250.220.220.220.220.22-1.77%-
Nov 3, 20250.230.230.230.230.23-0.88%-
Oct 31, 20250.230.230.230.230.23--
Oct 30, 20250.230.230.230.230.234.59%-
Oct 29, 20250.220.220.220.220.221.87%-
Oct 28, 20250.210.210.210.210.213.88%-
Oct 27, 20250.210.210.210.210.21-0.96%-
Oct 24, 20250.210.210.210.210.211.96%-
Oct 23, 20250.200.200.200.200.20-0.97%-
Oct 22, 20250.210.210.210.210.21-0.96%-
Oct 21, 20250.210.210.210.210.21--
Oct 20, 20250.210.210.210.210.21--
Oct 17, 20250.210.210.210.210.21-14.75%-
Oct 16, 20250.210.240.210.240.2414.02%4,000
Oct 15, 20250.210.210.210.210.21-1.83%-
Oct 14, 20250.220.220.220.220.220.93%-
Oct 13, 20250.220.220.220.220.22-1.82%-
Oct 10, 20250.220.220.220.220.221.85%-
Oct 9, 20250.220.220.220.220.22-0.92%-
Oct 8, 20250.220.220.220.220.225.83%-
Oct 7, 20250.210.210.210.210.21-2.83%8,000
Oct 6, 20250.210.210.210.210.21-0.93%-
Oct 3, 20250.210.210.210.210.21-10.83%-
Oct 2, 20250.200.240.200.240.2417.65%1,200
Oct 1, 20250.200.200.200.200.20-4.67%-
Sep 30, 20250.210.210.210.210.210.94%-
Sep 29, 20250.210.210.210.210.213.92%-
Sep 26, 20250.200.200.200.200.20-11.30%-
Sep 25, 20250.200.230.200.230.2312.75%2,380
Sep 24, 20250.200.200.200.200.20-11.30%-
Sep 23, 20250.210.230.210.230.2313.86%5,334
Sep 22, 20250.200.200.200.200.204.66%-
Sep 19, 20250.190.190.190.190.193.76%-
Sep 18, 20250.190.190.190.190.19-2.62%-
Sep 17, 20250.190.190.190.190.19-5.45%-
Sep 16, 20250.200.200.200.200.20-0.98%-
Sep 15, 20250.200.200.200.200.205.70%-
Sep 12, 20250.190.190.190.190.197.82%-
Sep 11, 20250.180.180.180.180.18-5.79%-
Sep 10, 20250.190.190.190.190.191.60%-
Sep 9, 20250.190.190.190.190.19-3.11%-
Sep 8, 20250.190.190.190.190.192.12%-
Sep 5, 20250.190.190.190.190.19-1.05%-
Sep 4, 20250.190.190.190.190.192.14%-
Sep 3, 20250.190.190.190.190.193.89%-
Sep 2, 20250.180.180.180.180.180.56%-
Sep 1, 20250.180.180.180.180.181.13%-
Aug 29, 20250.180.180.180.180.18-4.84%-
Aug 28, 20250.190.190.190.190.190.54%-
Aug 27, 20250.190.190.190.190.193.35%-
Aug 26, 20250.180.180.180.180.18-0.56%9,000
Aug 25, 20250.180.180.180.180.18-1.10%-
Aug 22, 20250.180.180.180.180.180.55%-
Aug 21, 20250.180.180.180.180.18-1.09%-
Aug 20, 20250.180.180.180.180.18-0.54%-
Aug 19, 20250.180.180.180.180.181.66%-
Aug 18, 20250.180.180.180.180.18-4.23%-
Aug 15, 20250.190.190.190.190.19-3.08%-
Aug 14, 20250.200.200.200.200.200.52%-
Aug 13, 20250.190.190.190.190.191.57%-
Aug 12, 20250.190.190.190.190.19-3.54%-
Aug 11, 20250.200.200.200.200.20-1.00%-
Aug 8, 20250.200.200.200.200.201.01%-
Aug 7, 20250.200.200.200.200.207.61%-
Aug 6, 20250.180.180.180.180.180.55%-
Aug 5, 20250.180.180.180.180.182.23%-
Aug 4, 20250.180.180.180.180.184.07%-
Aug 1, 20250.170.170.170.170.17--
Jul 31, 20250.170.170.170.170.17-6.01%-
Jul 30, 20250.180.180.180.180.181.10%-
Jul 29, 20250.180.180.180.180.181.69%-
Jul 28, 20250.180.180.180.180.181.14%-
Jul 25, 20250.180.180.180.180.18-2.76%-
Jul 24, 20250.180.180.180.180.182.26%7,000
Jul 23, 20250.180.180.180.180.18-0.56%-
Jul 22, 20250.180.180.180.180.184.09%7,000
Jul 21, 20250.170.170.170.170.173.64%-