Skip to main content
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
6,825.00
+25.00 (0.37%)
Apr 29, 2026, 4:10 PM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,900.007,000.006,800.006,850.00-0.74%2,650,100
Apr 28, 20266,875.006,950.006,775.006,800.006,800.00-0.73%19,233,500
Apr 27, 20266,900.007,200.006,800.006,850.006,850.002.24%22,747,600
Apr 24, 20266,775.006,850.006,650.006,700.006,700.00-20,275,200
Apr 23, 20266,900.006,950.006,650.006,700.006,700.00-2.55%13,796,900
Apr 22, 20266,925.006,950.006,825.006,875.006,875.00-0.72%13,758,400
Apr 21, 20266,875.006,925.006,775.006,925.006,925.001.84%7,459,500
Apr 20, 20266,775.006,950.006,700.006,800.006,800.00-1.45%12,552,700
Apr 17, 20266,800.006,900.006,650.006,900.006,900.001.85%16,734,900
Apr 16, 20266,875.006,925.006,600.006,775.006,775.00-0.37%15,621,800
Apr 15, 20266,675.006,850.006,500.006,800.006,800.005.84%26,907,800
Apr 14, 20266,300.006,575.006,200.006,425.006,425.004.47%28,370,600
Apr 13, 20266,000.006,225.005,950.006,150.006,150.00-16,447,500
Apr 10, 20266,200.006,275.006,125.006,150.006,150.000.82%11,397,400
Apr 9, 20266,175.006,175.005,925.006,100.006,100.00-1.61%19,202,100
Apr 8, 20265,950.006,400.005,900.006,200.006,200.008.30%30,766,900
Apr 7, 20265,725.005,850.005,475.005,725.005,725.000.88%15,669,500
Apr 6, 20265,475.005,700.005,450.005,675.005,675.003.18%7,105,000
Apr 2, 20265,725.005,750.005,450.005,500.005,500.00-4.35%11,545,400
Apr 1, 20265,650.005,900.005,550.005,750.005,750.007.48%25,239,700
Mar 31, 20265,100.005,550.005,100.005,350.005,350.004.90%31,438,200
Mar 30, 20265,300.005,300.005,050.005,100.005,100.00-4.67%19,311,900
Mar 27, 20265,600.005,650.005,300.005,350.005,350.00-4.46%10,213,400
Mar 26, 20265,650.005,700.005,425.005,600.005,600.00-2.18%29,117,700
Mar 25, 20265,575.005,800.005,375.005,725.005,725.002.69%17,734,600
Mar 17, 20265,350.005,650.005,350.005,575.005,575.004.21%17,793,700
Mar 16, 20265,550.005,550.005,275.005,350.005,350.00-5.31%14,764,300
Mar 13, 20266,025.006,075.005,600.005,650.005,650.00-6.22%14,767,300
Mar 12, 20266,300.006,300.006,000.006,025.006,025.00-6.23%18,601,400
Mar 11, 20266,350.006,500.005,900.006,425.006,425.001.58%39,705,800
Mar 10, 20266,300.006,550.006,025.006,325.006,325.004.12%24,351,600
Mar 9, 20265,825.006,300.005,525.006,075.006,075.00-2.02%38,132,500
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