Skip to main content
PT Vale Indonesia Tbk (IDX:INCO)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,470.00
+190.00 (4.44%)
Sep 29, 2025, 10:50 AM WIB

PT Vale Indonesia Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,250.004,300.004,170.004,280.004,280.001.42%9,406,500
Sep 25, 20254,360.004,410.004,200.004,220.004,220.00-1.40%13,340,300
Sep 24, 20254,300.004,360.004,200.004,280.004,280.000.23%8,274,800
Sep 23, 20254,200.004,340.004,180.004,270.004,270.001.91%17,926,400
Sep 22, 20254,050.004,230.004,030.004,190.004,190.003.71%17,926,400
Sep 19, 20253,990.004,100.003,930.004,040.004,040.001.25%14,927,400
Sep 18, 20254,070.004,080.003,910.003,990.003,990.00-0.75%10,395,700
Sep 17, 20254,070.004,090.003,980.004,020.004,020.00-1.23%9,085,200
Sep 16, 20254,290.004,300.004,070.004,070.004,070.00-5.13%19,689,800
Sep 15, 20254,010.004,300.004,010.004,290.004,290.007.25%34,073,400
Sep 12, 20253,770.004,020.003,770.004,000.004,000.006.95%18,162,400
Sep 11, 20253,930.003,930.003,700.003,740.003,740.00-3.36%12,475,100
Sep 10, 20253,960.003,990.003,870.003,870.003,870.00-2.03%6,582,300
Sep 9, 20253,900.004,070.003,840.003,950.003,950.001.28%19,579,800
Sep 8, 20253,910.004,050.003,890.003,900.003,900.00-0.26%19,199,900
Sep 4, 20253,950.003,970.003,840.003,910.003,910.00-0.76%12,034,500
Sep 3, 20253,700.003,970.003,700.003,940.003,940.006.78%22,284,900
Sep 2, 20253,720.003,790.003,680.003,690.003,690.00-0.54%8,078,800
Sep 1, 20253,600.003,740.003,530.003,710.003,710.00-0.80%14,127,900
Aug 29, 20253,760.003,770.003,630.003,740.003,740.00-1.58%13,047,600
Aug 28, 20253,870.003,900.003,750.003,800.003,800.00-1.04%11,573,500
Aug 27, 20253,640.003,840.003,610.003,840.003,840.006.08%18,107,500
Aug 26, 20253,700.003,730.003,610.003,620.003,620.00-1.90%9,992,700
Aug 25, 20253,710.003,750.003,670.003,690.003,690.00-5,112,700
Aug 22, 20253,700.003,750.003,670.003,690.003,690.00-0.27%4,983,300
Aug 21, 20253,780.003,790.003,650.003,700.003,700.00-1.07%9,165,300
Aug 20, 20253,700.003,780.003,700.003,740.003,740.000.54%8,762,800
Aug 19, 20253,740.003,780.003,670.003,720.003,720.000.81%8,810,800
Aug 15, 20253,900.003,980.003,670.003,690.003,690.00-6.11%16,634,600
Aug 14, 20254,020.004,020.003,910.003,930.003,930.00-4,446,100
Aug 13, 20254,000.004,070.003,930.003,930.003,930.000.26%11,556,400
Aug 12, 20253,920.003,990.003,870.003,920.003,920.00-9,275,200
Aug 11, 20254,030.004,080.003,920.003,920.003,920.00-2.24%12,747,300
Aug 8, 20254,110.004,120.004,010.004,010.004,010.00-2.20%15,578,300
Aug 7, 20253,900.004,140.003,810.004,100.004,100.005.40%48,350,900
Aug 6, 20253,750.003,890.003,700.003,890.003,890.005.42%19,456,700
Aug 5, 20253,780.003,800.003,690.003,690.003,690.00-2.12%12,625,200
Aug 4, 20253,580.003,790.003,570.003,770.003,770.005.90%17,970,800
Aug 1, 20253,460.003,570.003,460.003,560.003,560.003.19%6,300,500
Jul 31, 20253,650.003,650.003,450.003,450.003,450.00-5.99%20,708,600
Jul 30, 20253,760.003,790.003,660.003,670.003,670.00-2.39%7,383,900
Jul 29, 20253,730.003,770.003,700.003,760.003,760.001.08%9,309,700
Jul 28, 20253,670.003,760.003,640.003,720.003,720.001.92%12,236,100
Jul 25, 20253,710.003,750.003,610.003,650.003,650.00-1.62%7,136,100
Jul 24, 20253,700.003,750.003,650.003,710.003,710.000.54%10,317,800
Jul 23, 20253,680.003,700.003,570.003,690.003,690.001.65%8,159,000
Jul 22, 20253,700.003,820.003,630.003,630.003,630.00-0.55%41,062,200
Jul 21, 20253,350.003,690.003,350.003,650.003,650.009.61%29,292,700
Jul 18, 20253,440.003,460.003,320.003,330.003,330.00-2.63%14,926,100
Jul 17, 20253,510.003,510.003,420.003,420.003,420.00-2.29%7,597,400