Canada markets open in 1 hour 17 minutes

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
5,050.00-100.00 (-1.94%)
At close: 04:14PM WIB
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245,150.005,175.005,000.005,050.005,050.0032,417,500
May 20, 20244,890.005,200.004,890.005,150.005,150.0097,901,000
May 17, 20244,570.004,950.004,540.004,790.004,790.0059,912,300
May 16, 20244,560.004,610.004,470.004,480.004,480.0014,236,600
May 15, 20244,490.004,540.004,420.004,490.004,490.0012,846,400
May 14, 20244,510.004,550.004,430.004,490.004,490.0010,800,000
May 13, 20244,580.004,580.004,430.004,510.004,510.009,126,100
May 08, 20244,660.004,670.004,520.004,580.004,580.0015,405,500
May 07, 20244,300.004,690.004,300.004,650.004,650.0043,610,400
May 06, 20244,120.004,320.004,120.004,290.004,290.0011,612,700
May 03, 20244,120.004,150.004,040.004,070.004,070.005,461,400
May 02, 20244,250.004,250.004,080.004,120.004,120.008,048,200
Apr 30, 20244,200.004,270.004,160.004,250.004,250.0010,688,100
Apr 29, 20244,090.004,190.004,080.004,180.004,180.006,838,500
Apr 26, 20244,120.004,130.004,010.004,090.004,090.0011,182,000
Apr 25, 20244,210.004,240.004,050.004,100.004,100.0019,166,500
Apr 24, 20244,350.004,350.004,210.004,210.004,210.0016,263,000
Apr 23, 20244,440.004,450.004,340.004,350.004,350.0021,161,800
Apr 22, 20244,450.004,530.004,400.004,410.004,410.0034,893,100
Apr 19, 20244,340.004,410.004,180.004,400.004,400.0034,149,500
Apr 18, 20244,300.004,390.004,230.004,310.004,310.0020,382,500
Apr 17, 20244,420.004,450.004,250.004,270.004,270.0029,768,300
Apr 16, 20244,130.004,450.004,120.004,400.004,400.0048,418,100
Apr 05, 20244,120.004,140.004,080.004,100.004,100.007,486,400
Apr 04, 20244,100.004,180.004,070.004,110.004,110.009,282,700
Apr 03, 20244,130.004,160.004,060.004,070.004,070.007,431,100
Apr 02, 20244,060.004,140.004,000.004,130.004,130.0011,265,000
Apr 01, 20244,080.004,110.003,980.004,070.004,070.0010,142,100
Mar 28, 20244,070.004,080.004,030.004,070.004,070.005,986,400
Mar 27, 20244,050.004,090.004,020.004,070.004,070.008,110,900
Mar 26, 20244,110.004,110.004,050.004,060.004,060.009,228,000
Mar 25, 20244,180.004,180.004,030.004,100.004,100.0013,201,900
Mar 22, 20244,270.004,270.004,120.004,150.004,150.0013,447,200
Mar 21, 20244,130.004,300.004,130.004,260.004,260.0018,515,700
Mar 20, 20244,180.004,200.004,090.004,110.004,110.0011,223,700
Mar 19, 20244,220.004,250.004,140.004,180.004,180.0012,063,300
Mar 18, 20244,210.004,290.004,130.004,220.004,220.0010,765,000
Mar 15, 20244,250.004,310.004,190.004,210.004,210.0016,546,300
Mar 14, 20244,300.004,350.004,210.004,250.004,250.0017,277,400
Mar 13, 20244,040.004,320.004,040.004,300.004,300.0037,958,600
Mar 08, 20244,110.004,130.003,940.003,990.003,990.0021,798,300
Mar 07, 20244,060.004,110.004,050.004,070.004,070.005,977,700
Mar 06, 20244,160.004,160.004,050.004,060.004,060.0015,288,100
Mar 05, 20244,120.004,220.004,100.004,170.004,170.0017,186,300
Mar 04, 20244,100.004,140.004,070.004,090.004,090.007,401,500
Mar 01, 20244,080.004,160.004,040.004,100.004,100.0019,817,000
Feb 29, 20244,110.004,110.004,010.004,050.004,050.0015,493,900
Feb 28, 20244,010.004,120.003,930.004,060.004,060.0025,654,600
Feb 27, 20243,780.004,020.003,730.003,980.003,980.0027,757,700
Feb 26, 20243,990.003,990.003,820.003,830.003,830.0013,922,500
Feb 23, 20243,970.004,030.003,940.003,950.003,950.0022,813,800
Feb 22, 20243,750.003,920.003,750.003,890.003,890.0025,722,300
Feb 21, 20243,780.003,780.003,680.003,700.003,700.0017,206,100
Feb 20, 20243,860.003,920.003,760.003,780.003,780.0020,154,600
Feb 19, 20243,640.003,890.003,610.003,850.003,850.0038,627,600
Feb 16, 20243,950.004,000.003,650.003,690.003,690.0052,632,700
Feb 15, 20244,120.004,230.003,990.004,000.004,000.0032,104,800
Feb 13, 20244,110.004,180.004,040.004,050.004,050.0032,913,100
Feb 12, 20243,740.004,160.003,730.004,060.004,060.0059,857,400
Feb 07, 20243,690.003,730.003,620.003,660.003,660.0021,700,300
Feb 06, 20243,820.003,840.003,670.003,670.003,670.0044,062,900
Feb 05, 20243,890.003,920.003,830.003,830.003,830.005,666,800
Feb 02, 20243,920.003,940.003,840.003,890.003,890.009,044,600
Feb 01, 20243,870.003,960.003,870.003,930.003,930.007,200,800
Jan 31, 20243,900.004,000.003,870.003,870.003,870.005,769,900
Jan 30, 20243,880.003,940.003,810.003,890.003,890.007,115,400
Jan 29, 20243,980.004,000.003,830.003,860.003,860.0013,943,200
Jan 26, 20244,110.004,120.003,980.003,980.003,980.006,330,900
Jan 25, 20244,080.004,170.004,030.004,110.004,110.0014,699,300
Jan 24, 20243,990.004,070.003,920.004,050.004,050.0013,292,300
Jan 23, 20244,040.004,090.003,910.003,940.003,940.0021,167,600
Jan 22, 20244,090.004,100.004,030.004,040.004,040.009,137,800
Jan 19, 20244,150.004,190.004,080.004,080.004,080.0011,790,700
Jan 18, 20244,110.004,150.004,110.004,130.004,130.005,131,000
Jan 17, 20244,150.004,180.004,090.004,100.004,100.009,666,500
Jan 16, 20244,150.004,180.004,140.004,150.004,150.007,404,100
Jan 15, 20244,180.004,210.004,140.004,150.004,150.007,718,100
Jan 12, 20244,120.004,190.004,110.004,180.004,180.005,067,000
Jan 11, 20244,160.004,180.004,100.004,100.004,100.0012,329,800
Jan 10, 20244,150.004,230.004,150.004,160.004,160.006,540,600
Jan 09, 20244,290.004,290.004,140.004,150.004,150.0018,665,100
Jan 08, 20244,320.004,350.004,280.004,280.004,280.005,070,300
Jan 05, 20244,390.004,400.004,290.004,310.004,310.008,403,900
Jan 04, 20244,420.004,450.004,340.004,390.004,390.007,742,300
Jan 03, 20244,410.004,460.004,370.004,420.004,420.006,676,200
Jan 02, 20244,320.004,450.004,310.004,420.004,420.009,046,500
Dec 29, 20234,360.004,370.004,310.004,310.004,310.004,211,000
Dec 28, 20234,370.004,420.004,350.004,370.004,370.009,885,900
Dec 27, 20234,250.004,390.004,250.004,340.004,340.0010,712,200
Dec 22, 20234,270.004,330.004,260.004,270.004,270.006,202,800
Dec 21, 20234,240.004,290.004,220.004,250.004,250.007,148,300
Dec 20, 20234,210.004,330.004,190.004,240.004,240.0020,421,100
Dec 19, 20234,150.004,230.004,120.004,170.004,170.0013,792,800
Dec 18, 20234,220.004,220.004,170.004,210.004,210.005,450,700
Dec 15, 20234,200.004,240.004,150.004,220.004,220.0015,771,500
Dec 14, 20234,030.004,220.004,030.004,170.004,170.0024,832,800
Dec 13, 20234,220.004,230.004,010.004,020.004,020.0025,006,200
Dec 12, 20234,200.004,250.004,180.004,220.004,220.009,989,200
Dec 11, 20234,360.004,370.004,190.004,190.004,190.0023,613,000
Dec 08, 20234,310.004,430.004,310.004,360.004,360.0021,184,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...