Skip to main content
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,250.00
+175.00 (2.88%)
Mar 10, 2026, 11:59 AM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,825.006,300.005,525.006,100.00--1.61%29,586,500
Mar 6, 20266,300.006,575.006,125.006,200.006,200.00-1.98%21,177,700
Mar 5, 20266,700.006,850.006,275.006,325.006,325.00-2.32%30,118,600
Mar 4, 20267,000.007,000.006,475.006,475.006,475.00-10.07%39,300,600
Mar 3, 20267,325.007,550.006,475.007,200.007,200.00-1.71%77,438,800
Mar 2, 20267,775.007,775.007,325.007,325.007,325.00-7.28%29,078,800
Feb 27, 20267,025.007,900.007,025.007,900.007,900.0011.27%47,589,200
Feb 26, 20267,350.007,375.007,000.007,100.007,100.00-3.40%23,279,500
Feb 25, 20267,150.007,500.007,150.007,350.007,350.005.00%35,312,300
Feb 24, 20267,100.007,175.006,950.007,000.007,000.00-1.41%14,668,700
Feb 23, 20267,000.007,200.006,950.007,100.007,100.002.90%24,131,200
Feb 20, 20266,900.007,000.006,775.006,900.006,900.000.73%9,865,100
Feb 19, 20266,950.007,100.006,850.006,850.006,850.00-20,900,200
Feb 18, 20267,000.007,025.006,825.006,850.006,850.00-1.79%18,315,100
Feb 13, 20267,000.007,050.006,800.006,975.006,975.00-1.76%27,254,200
Feb 12, 20266,950.007,325.006,950.007,100.007,100.003.65%45,302,700
Feb 11, 20266,450.006,875.006,450.006,850.006,850.007.87%29,182,600
Feb 10, 20266,275.006,575.006,250.006,350.006,350.001.20%17,552,100
Feb 9, 20266,200.006,300.006,100.006,275.006,275.002.87%10,233,500
Feb 6, 20265,950.006,125.005,875.006,100.006,100.00-3.17%20,740,200
Feb 5, 20266,650.006,700.006,300.006,300.006,300.00-4.55%22,258,900
Feb 4, 20266,250.006,775.006,225.006,600.006,600.006.45%33,174,100
Feb 3, 20266,200.006,250.005,725.006,200.006,200.004.64%21,684,200
Feb 2, 20266,300.006,300.005,500.005,925.005,925.00-8.14%50,127,800
Jan 30, 20266,100.006,475.006,100.006,450.006,450.005.74%31,034,000
Jan 29, 20266,175.006,500.005,500.006,100.006,100.00-4.31%74,706,800
Jan 28, 20266,600.006,725.006,100.006,375.006,375.00-6.25%40,088,600
Jan 27, 20266,850.006,900.006,625.006,800.006,800.00-0.37%26,076,100
Jan 26, 20266,900.007,225.006,725.006,825.006,825.000.74%75,502,400
Jan 23, 20266,575.006,800.006,325.006,775.006,775.003.83%38,367,300
Jan 22, 20266,450.006,575.006,350.006,525.006,525.001.16%38,082,700
Jan 21, 20266,100.006,450.006,100.006,450.006,450.003.61%38,273,300
Jan 20, 20266,400.006,425.006,125.006,225.006,225.00-2.73%40,803,300
Jan 19, 20266,350.006,400.006,125.006,400.006,400.000.79%44,576,800
Jan 15, 20266,700.006,775.006,175.006,350.006,350.00-0.78%82,102,000
Jan 14, 20266,750.006,950.006,050.006,400.006,400.00-2.66%80,337,800
Jan 13, 20266,400.006,900.006,350.006,575.006,575.002.73%70,320,900
Jan 12, 20266,475.006,600.006,100.006,400.006,400.001.59%45,755,200
Jan 9, 20265,950.006,350.005,800.006,300.006,300.005.00%35,534,300
Jan 8, 20266,125.006,175.005,825.006,000.006,000.00-5.14%53,433,900
Jan 7, 20266,000.006,500.006,000.006,325.006,325.0012.44%82,907,600
Jan 6, 20265,650.005,850.005,500.005,625.005,625.000.45%44,402,700
Jan 5, 20265,250.005,675.005,125.005,600.005,600.005.66%47,695,700
Jan 2, 20265,300.005,475.005,200.005,300.005,300.002.42%26,022,500
Dec 30, 20255,075.005,275.004,960.005,175.005,175.001.97%23,703,900
Dec 29, 20255,075.005,250.004,960.005,075.005,075.000.50%23,931,300
Dec 24, 20255,125.005,325.004,990.005,050.005,050.001.20%62,454,400
Dec 23, 20254,440.005,175.004,310.004,990.004,990.0012.39%104,999,700
Dec 22, 20254,110.004,450.004,110.004,440.004,440.008.03%35,042,300
Dec 19, 20254,360.004,400.004,080.004,110.004,110.00-5.73%38,384,500
Dec 18, 20253,960.004,370.003,940.004,360.004,360.0011.22%45,629,300
Dec 17, 20253,860.003,960.003,860.003,920.003,920.002.08%8,504,400
Dec 16, 20253,880.003,900.003,830.003,840.003,840.00-1.29%7,996,200
Dec 15, 20253,850.003,940.003,830.003,890.003,890.001.30%12,907,000
Dec 12, 20253,860.003,870.003,800.003,840.003,840.00-0.52%8,607,700
Dec 11, 20253,900.003,920.003,800.003,860.003,860.00-1.03%9,400,100
Dec 10, 20253,850.003,900.003,850.003,900.003,900.001.30%8,172,500
Dec 9, 20254,010.004,040.003,850.003,850.003,850.00-3.51%11,124,600
Dec 8, 20253,890.004,000.003,880.003,990.003,990.002.57%9,111,800
Dec 5, 20253,870.003,910.003,850.003,890.003,890.000.26%5,288,300
Dec 4, 20253,920.003,930.003,860.003,880.003,880.00-1.02%2,886,300
Dec 3, 20253,960.003,960.003,880.003,920.003,920.00-1.01%4,434,700
Dec 2, 20253,840.003,980.003,840.003,960.003,960.003.66%14,335,100
Dec 1, 20253,800.003,880.003,770.003,820.003,820.00-16,693,700
Nov 28, 20254,000.004,050.003,820.003,820.003,820.00-3.29%23,908,500
Nov 27, 20253,850.004,020.003,850.003,950.003,950.003.13%17,961,600
Nov 26, 20253,860.003,910.003,800.003,830.003,830.00-11,590,100
Nov 25, 20253,890.003,920.003,810.003,830.003,830.00-0.78%11,931,100
Nov 24, 20253,940.003,940.003,860.003,860.003,860.00-2.03%10,623,200
Nov 21, 20253,810.003,940.003,770.003,940.003,940.003.41%18,719,900
Nov 20, 20253,910.003,960.003,780.003,810.003,810.00-2.06%19,746,500
Nov 19, 20253,890.003,950.003,880.003,890.003,890.00-10,060,500
Nov 18, 20254,080.004,080.003,860.003,890.003,890.00-5.12%27,446,000
Nov 17, 20254,240.004,270.004,090.004,100.004,100.00-3.30%15,955,800
Nov 14, 20254,310.004,320.004,220.004,240.004,240.00-1.62%9,368,100
Nov 13, 20254,300.004,380.004,280.004,310.004,310.000.23%13,220,000
Nov 12, 20254,420.004,430.004,300.004,300.004,300.00-2.27%15,114,200
Nov 11, 20254,520.004,550.004,360.004,400.004,400.00-2.22%7,423,100
Nov 10, 20254,520.004,540.004,460.004,500.004,500.00-0.22%5,606,300
Nov 7, 20254,550.004,580.004,440.004,510.004,510.00-0.88%4,862,100
Nov 6, 20254,660.004,670.004,540.004,550.004,550.00-2.36%4,706,100
Nov 5, 20254,530.004,690.004,460.004,660.004,660.001.30%9,263,100
Nov 4, 20254,560.004,620.004,520.004,600.004,600.001.10%5,774,000
Nov 3, 20254,800.004,800.004,530.004,550.004,550.00-4.21%10,495,300
Oct 31, 20254,700.004,750.004,560.004,750.004,750.001.06%16,646,700
Oct 30, 20254,570.004,780.004,510.004,700.004,700.003.52%23,718,900
Oct 29, 20254,450.004,540.004,430.004,540.004,540.002.71%9,784,400
Oct 28, 20254,320.004,530.004,280.004,420.004,420.003.27%12,956,200
Oct 27, 20254,270.004,330.004,200.004,280.004,280.001.66%6,327,600
Oct 24, 20254,240.004,300.004,210.004,210.004,210.00-0.24%5,760,500
Oct 23, 20254,170.004,250.004,120.004,220.004,220.000.48%6,574,400
Oct 22, 20254,320.004,320.004,200.004,200.004,200.00-2.78%5,547,500
Oct 21, 20254,340.004,420.004,270.004,320.004,320.001.17%4,880,100
Oct 20, 20254,250.004,340.004,230.004,270.004,270.001.18%4,652,900
Oct 17, 20254,440.004,440.004,160.004,220.004,220.00-4.74%9,791,900
Oct 16, 20254,470.004,480.004,350.004,430.004,430.00-0.67%5,417,600
Oct 15, 20254,280.004,470.004,210.004,460.004,460.004.45%15,164,400
Oct 14, 20254,560.004,680.004,250.004,270.004,270.00-5.95%19,464,600
Oct 13, 20254,480.004,560.004,420.004,540.004,540.00-7,230,300
Oct 10, 20254,440.004,550.004,370.004,540.004,540.002.25%11,861,000