PT Vale Indonesia Tbk (INCO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 5,050.0000 | 5,050.0000 | 4,850.0000 | 4,900.0000 | 4,900.0000 | 19,562,900 |
| 21 May 2024 | 5,150.0000 | 5,150.0000 | 5,000.0000 | 5,050.0000 | 5,050.0000 | 32,081,400 |
| 20 May 2024 | 4,890.0000 | 5,200.0000 | 4,890.0000 | 5,150.0000 | 5,150.0000 | 97,901,000 |
| 17 May 2024 | 4,570.0000 | 4,950.0000 | 4,540.0000 | 4,790.0000 | 4,790.0000 | 59,912,300 |
| 16 May 2024 | 4,560.0000 | 4,610.0000 | 4,470.0000 | 4,480.0000 | 4,480.0000 | 14,236,600 |
| 15 May 2024 | 4,490.0000 | 4,540.0000 | 4,420.0000 | 4,490.0000 | 4,490.0000 | 12,846,400 |
| 14 May 2024 | 4,510.0000 | 4,550.0000 | 4,430.0000 | 4,490.0000 | 4,490.0000 | 10,800,000 |
| 13 May 2024 | 4,580.0000 | 4,580.0000 | 4,430.0000 | 4,510.0000 | 4,510.0000 | 9,126,100 |
| 08 May 2024 | 4,660.0000 | 4,670.0000 | 4,520.0000 | 4,580.0000 | 4,580.0000 | 15,405,500 |
| 07 May 2024 | 4,300.0000 | 4,690.0000 | 4,300.0000 | 4,650.0000 | 4,650.0000 | 43,610,400 |
| 06 May 2024 | 4,120.0000 | 4,320.0000 | 4,120.0000 | 4,290.0000 | 4,290.0000 | 11,612,700 |
| 03 May 2024 | 4,120.0000 | 4,150.0000 | 4,040.0000 | 4,070.0000 | 4,070.0000 | 5,461,400 |
| 02 May 2024 | 4,250.0000 | 4,250.0000 | 4,080.0000 | 4,120.0000 | 4,120.0000 | 8,048,200 |
| 30 Apr 2024 | 4,200.0000 | 4,270.0000 | 4,160.0000 | 4,250.0000 | 4,250.0000 | 10,688,100 |
| 29 Apr 2024 | 4,090.0000 | 4,190.0000 | 4,080.0000 | 4,180.0000 | 4,180.0000 | 6,838,500 |
| 26 Apr 2024 | 4,120.0000 | 4,130.0000 | 4,010.0000 | 4,090.0000 | 4,090.0000 | 11,182,000 |
| 25 Apr 2024 | 4,210.0000 | 4,240.0000 | 4,050.0000 | 4,100.0000 | 4,100.0000 | 19,166,500 |
| 24 Apr 2024 | 4,350.0000 | 4,350.0000 | 4,210.0000 | 4,210.0000 | 4,210.0000 | 16,263,000 |
| 23 Apr 2024 | 4,440.0000 | 4,450.0000 | 4,340.0000 | 4,350.0000 | 4,350.0000 | 21,161,800 |
| 22 Apr 2024 | 4,450.0000 | 4,530.0000 | 4,400.0000 | 4,410.0000 | 4,410.0000 | 34,893,100 |
| 19 Apr 2024 | 4,340.0000 | 4,410.0000 | 4,180.0000 | 4,400.0000 | 4,400.0000 | 34,149,500 |
| 18 Apr 2024 | 4,300.0000 | 4,390.0000 | 4,230.0000 | 4,310.0000 | 4,310.0000 | 20,382,500 |
| 17 Apr 2024 | 4,420.0000 | 4,450.0000 | 4,250.0000 | 4,270.0000 | 4,270.0000 | 29,768,300 |
| 16 Apr 2024 | 4,130.0000 | 4,450.0000 | 4,120.0000 | 4,400.0000 | 4,400.0000 | 48,418,100 |
| 05 Apr 2024 | 4,120.0000 | 4,140.0000 | 4,080.0000 | 4,100.0000 | 4,100.0000 | 7,486,400 |
| 04 Apr 2024 | 4,100.0000 | 4,180.0000 | 4,070.0000 | 4,110.0000 | 4,110.0000 | 9,282,700 |
| 03 Apr 2024 | 4,130.0000 | 4,160.0000 | 4,060.0000 | 4,070.0000 | 4,070.0000 | 7,431,100 |
| 02 Apr 2024 | 4,060.0000 | 4,140.0000 | 4,000.0000 | 4,130.0000 | 4,130.0000 | 11,265,000 |
| 01 Apr 2024 | 4,080.0000 | 4,110.0000 | 3,980.0000 | 4,070.0000 | 4,070.0000 | 10,142,100 |
| 28 Mar 2024 | 4,070.0000 | 4,080.0000 | 4,030.0000 | 4,070.0000 | 4,070.0000 | 5,986,400 |
| 27 Mar 2024 | 4,050.0000 | 4,090.0000 | 4,020.0000 | 4,070.0000 | 4,070.0000 | 8,110,900 |
| 26 Mar 2024 | 4,110.0000 | 4,110.0000 | 4,050.0000 | 4,060.0000 | 4,060.0000 | 9,228,000 |
| 25 Mar 2024 | 4,180.0000 | 4,180.0000 | 4,030.0000 | 4,100.0000 | 4,100.0000 | 13,201,900 |
| 22 Mar 2024 | 4,270.0000 | 4,270.0000 | 4,120.0000 | 4,150.0000 | 4,150.0000 | 13,447,200 |
| 21 Mar 2024 | 4,130.0000 | 4,300.0000 | 4,130.0000 | 4,260.0000 | 4,260.0000 | 18,515,700 |
| 20 Mar 2024 | 4,180.0000 | 4,200.0000 | 4,090.0000 | 4,110.0000 | 4,110.0000 | 11,223,700 |
| 19 Mar 2024 | 4,220.0000 | 4,250.0000 | 4,140.0000 | 4,180.0000 | 4,180.0000 | 12,063,300 |
| 18 Mar 2024 | 4,210.0000 | 4,290.0000 | 4,130.0000 | 4,220.0000 | 4,220.0000 | 10,765,000 |
| 15 Mar 2024 | 4,250.0000 | 4,310.0000 | 4,190.0000 | 4,210.0000 | 4,210.0000 | 16,546,300 |
| 14 Mar 2024 | 4,300.0000 | 4,350.0000 | 4,210.0000 | 4,250.0000 | 4,250.0000 | 17,277,400 |
| 13 Mar 2024 | 4,040.0000 | 4,320.0000 | 4,040.0000 | 4,300.0000 | 4,300.0000 | 37,958,600 |
| 08 Mar 2024 | 4,110.0000 | 4,130.0000 | 3,940.0000 | 3,990.0000 | 3,990.0000 | 21,798,300 |
| 07 Mar 2024 | 4,060.0000 | 4,110.0000 | 4,050.0000 | 4,070.0000 | 4,070.0000 | 5,977,700 |
| 06 Mar 2024 | 4,160.0000 | 4,160.0000 | 4,050.0000 | 4,060.0000 | 4,060.0000 | 15,288,100 |
| 05 Mar 2024 | 4,120.0000 | 4,220.0000 | 4,100.0000 | 4,170.0000 | 4,170.0000 | 17,186,300 |
| 04 Mar 2024 | 4,100.0000 | 4,140.0000 | 4,070.0000 | 4,090.0000 | 4,090.0000 | 7,401,500 |
| 01 Mar 2024 | 4,080.0000 | 4,160.0000 | 4,040.0000 | 4,100.0000 | 4,100.0000 | 19,817,000 |
| 29 Feb 2024 | 4,110.0000 | 4,110.0000 | 4,010.0000 | 4,050.0000 | 4,050.0000 | 15,493,900 |
| 28 Feb 2024 | 4,010.0000 | 4,120.0000 | 3,930.0000 | 4,060.0000 | 4,060.0000 | 25,654,600 |
| 27 Feb 2024 | 3,780.0000 | 4,020.0000 | 3,730.0000 | 3,980.0000 | 3,980.0000 | 27,757,700 |
| 26 Feb 2024 | 3,990.0000 | 3,990.0000 | 3,820.0000 | 3,830.0000 | 3,830.0000 | 13,922,500 |
| 23 Feb 2024 | 3,970.0000 | 4,030.0000 | 3,940.0000 | 3,950.0000 | 3,950.0000 | 22,813,800 |
| 22 Feb 2024 | 3,750.0000 | 3,920.0000 | 3,750.0000 | 3,890.0000 | 3,890.0000 | 25,722,300 |
| 21 Feb 2024 | 3,780.0000 | 3,780.0000 | 3,680.0000 | 3,700.0000 | 3,700.0000 | 17,206,100 |
| 20 Feb 2024 | 3,860.0000 | 3,920.0000 | 3,760.0000 | 3,780.0000 | 3,780.0000 | 20,154,600 |
| 19 Feb 2024 | 3,640.0000 | 3,890.0000 | 3,610.0000 | 3,850.0000 | 3,850.0000 | 38,627,600 |
| 16 Feb 2024 | 3,950.0000 | 4,000.0000 | 3,650.0000 | 3,690.0000 | 3,690.0000 | 52,632,700 |
| 15 Feb 2024 | 4,120.0000 | 4,230.0000 | 3,990.0000 | 4,000.0000 | 4,000.0000 | 32,104,800 |
| 13 Feb 2024 | 4,110.0000 | 4,180.0000 | 4,040.0000 | 4,050.0000 | 4,050.0000 | 32,913,100 |
| 12 Feb 2024 | 3,740.0000 | 4,160.0000 | 3,730.0000 | 4,060.0000 | 4,060.0000 | 59,857,400 |
| 07 Feb 2024 | 3,690.0000 | 3,730.0000 | 3,620.0000 | 3,660.0000 | 3,660.0000 | 21,700,300 |
| 06 Feb 2024 | 3,820.0000 | 3,840.0000 | 3,670.0000 | 3,670.0000 | 3,670.0000 | 44,062,900 |
| 05 Feb 2024 | 3,890.0000 | 3,920.0000 | 3,830.0000 | 3,830.0000 | 3,830.0000 | 5,666,800 |
| 02 Feb 2024 | 3,920.0000 | 3,940.0000 | 3,840.0000 | 3,890.0000 | 3,890.0000 | 9,044,600 |
| 01 Feb 2024 | 3,870.0000 | 3,960.0000 | 3,870.0000 | 3,930.0000 | 3,930.0000 | 7,200,800 |
| 31 Jan 2024 | 3,900.0000 | 4,000.0000 | 3,870.0000 | 3,870.0000 | 3,870.0000 | 5,769,900 |
| 30 Jan 2024 | 3,880.0000 | 3,940.0000 | 3,810.0000 | 3,890.0000 | 3,890.0000 | 7,115,400 |
| 29 Jan 2024 | 3,980.0000 | 4,000.0000 | 3,830.0000 | 3,860.0000 | 3,860.0000 | 13,943,200 |
| 26 Jan 2024 | 4,110.0000 | 4,120.0000 | 3,980.0000 | 3,980.0000 | 3,980.0000 | 6,330,900 |
| 25 Jan 2024 | 4,080.0000 | 4,170.0000 | 4,030.0000 | 4,110.0000 | 4,110.0000 | 14,699,300 |
| 24 Jan 2024 | 3,990.0000 | 4,070.0000 | 3,920.0000 | 4,050.0000 | 4,050.0000 | 13,292,300 |
| 23 Jan 2024 | 4,040.0000 | 4,090.0000 | 3,910.0000 | 3,940.0000 | 3,940.0000 | 21,167,600 |
| 22 Jan 2024 | 4,090.0000 | 4,100.0000 | 4,030.0000 | 4,040.0000 | 4,040.0000 | 9,137,800 |
| 19 Jan 2024 | 4,150.0000 | 4,190.0000 | 4,080.0000 | 4,080.0000 | 4,080.0000 | 11,790,700 |
| 18 Jan 2024 | 4,110.0000 | 4,150.0000 | 4,110.0000 | 4,130.0000 | 4,130.0000 | 5,131,000 |
| 17 Jan 2024 | 4,150.0000 | 4,180.0000 | 4,090.0000 | 4,100.0000 | 4,100.0000 | 9,666,500 |
| 16 Jan 2024 | 4,150.0000 | 4,180.0000 | 4,140.0000 | 4,150.0000 | 4,150.0000 | 7,404,100 |
| 15 Jan 2024 | 4,180.0000 | 4,210.0000 | 4,140.0000 | 4,150.0000 | 4,150.0000 | 7,718,100 |
| 12 Jan 2024 | 4,120.0000 | 4,190.0000 | 4,110.0000 | 4,180.0000 | 4,180.0000 | 5,067,000 |
| 11 Jan 2024 | 4,160.0000 | 4,180.0000 | 4,100.0000 | 4,100.0000 | 4,100.0000 | 12,329,800 |
| 10 Jan 2024 | 4,150.0000 | 4,230.0000 | 4,150.0000 | 4,160.0000 | 4,160.0000 | 6,540,600 |
| 09 Jan 2024 | 4,290.0000 | 4,290.0000 | 4,140.0000 | 4,150.0000 | 4,150.0000 | 18,665,100 |
| 08 Jan 2024 | 4,320.0000 | 4,350.0000 | 4,280.0000 | 4,280.0000 | 4,280.0000 | 5,070,300 |
| 05 Jan 2024 | 4,390.0000 | 4,400.0000 | 4,290.0000 | 4,310.0000 | 4,310.0000 | 8,403,900 |
| 04 Jan 2024 | 4,420.0000 | 4,450.0000 | 4,340.0000 | 4,390.0000 | 4,390.0000 | 7,742,300 |
| 03 Jan 2024 | 4,410.0000 | 4,460.0000 | 4,370.0000 | 4,420.0000 | 4,420.0000 | 6,676,200 |
| 02 Jan 2024 | 4,320.0000 | 4,450.0000 | 4,310.0000 | 4,420.0000 | 4,420.0000 | 9,046,500 |
| 29 Dec 2023 | 4,360.0000 | 4,370.0000 | 4,310.0000 | 4,310.0000 | 4,310.0000 | 4,211,000 |
| 28 Dec 2023 | 4,370.0000 | 4,420.0000 | 4,350.0000 | 4,370.0000 | 4,370.0000 | 9,885,900 |
| 27 Dec 2023 | 4,250.0000 | 4,390.0000 | 4,250.0000 | 4,340.0000 | 4,340.0000 | 10,712,200 |
| 22 Dec 2023 | 4,270.0000 | 4,330.0000 | 4,260.0000 | 4,270.0000 | 4,270.0000 | 6,202,800 |
| 21 Dec 2023 | 4,240.0000 | 4,290.0000 | 4,220.0000 | 4,250.0000 | 4,250.0000 | 7,148,300 |
| 20 Dec 2023 | 4,210.0000 | 4,330.0000 | 4,190.0000 | 4,240.0000 | 4,240.0000 | 20,421,100 |
| 19 Dec 2023 | 4,150.0000 | 4,230.0000 | 4,120.0000 | 4,170.0000 | 4,170.0000 | 13,792,800 |
| 18 Dec 2023 | 4,220.0000 | 4,220.0000 | 4,170.0000 | 4,210.0000 | 4,210.0000 | 5,450,700 |
| 15 Dec 2023 | 4,200.0000 | 4,240.0000 | 4,150.0000 | 4,220.0000 | 4,220.0000 | 15,771,500 |
| 14 Dec 2023 | 4,030.0000 | 4,220.0000 | 4,030.0000 | 4,170.0000 | 4,170.0000 | 24,832,800 |
| 13 Dec 2023 | 4,220.0000 | 4,230.0000 | 4,010.0000 | 4,020.0000 | 4,020.0000 | 25,006,200 |
| 12 Dec 2023 | 4,200.0000 | 4,250.0000 | 4,180.0000 | 4,220.0000 | 4,220.0000 | 9,989,200 |
| 11 Dec 2023 | 4,360.0000 | 4,370.0000 | 4,190.0000 | 4,190.0000 | 4,190.0000 | 23,613,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.