Singapore markets closed

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
4,070.000.00 (0.00%)
At close: 04:14PM WIB
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244,070.004,080.004,030.004,070.004,070.005,986,400
27 Mar 20244,050.004,090.004,020.004,070.004,070.008,110,900
26 Mar 20244,110.004,110.004,050.004,060.004,060.009,228,000
25 Mar 20244,180.004,180.004,030.004,100.004,100.0013,201,900
22 Mar 20244,270.004,270.004,120.004,150.004,150.0013,447,200
21 Mar 20244,130.004,300.004,130.004,260.004,260.0018,515,700
20 Mar 20244,180.004,200.004,090.004,110.004,110.0011,223,700
19 Mar 20244,220.004,250.004,140.004,180.004,180.0012,063,300
18 Mar 20244,210.004,290.004,130.004,220.004,220.0010,765,000
15 Mar 20244,250.004,310.004,190.004,210.004,210.0016,546,300
14 Mar 20244,300.004,350.004,210.004,250.004,250.0017,277,400
13 Mar 20244,040.004,320.004,040.004,300.004,300.0037,958,600
08 Mar 20244,110.004,130.003,940.003,990.003,990.0021,798,300
07 Mar 20244,060.004,110.004,050.004,070.004,070.005,977,700
06 Mar 20244,160.004,160.004,050.004,060.004,060.0015,288,100
05 Mar 20244,120.004,220.004,100.004,170.004,170.0017,186,300
04 Mar 20244,100.004,140.004,070.004,090.004,090.007,401,500
01 Mar 20244,080.004,160.004,040.004,100.004,100.0019,817,000
29 Feb 20244,110.004,110.004,010.004,050.004,050.0015,493,900
28 Feb 20244,010.004,120.003,930.004,060.004,060.0025,654,600
27 Feb 20243,780.004,020.003,730.003,980.003,980.0027,757,700
26 Feb 20243,990.003,990.003,820.003,830.003,830.0013,922,500
23 Feb 20243,970.004,030.003,940.003,950.003,950.0022,813,800
22 Feb 20243,750.003,920.003,750.003,890.003,890.0025,722,300
21 Feb 20243,780.003,780.003,680.003,700.003,700.0017,206,100
20 Feb 20243,860.003,920.003,760.003,780.003,780.0020,154,600
19 Feb 20243,640.003,890.003,610.003,850.003,850.0038,627,600
16 Feb 20243,950.004,000.003,650.003,690.003,690.0052,632,700
15 Feb 20244,120.004,230.003,990.004,000.004,000.0032,104,800
13 Feb 20244,110.004,180.004,040.004,050.004,050.0032,913,100
12 Feb 20243,740.004,160.003,730.004,060.004,060.0059,857,400
07 Feb 20243,690.003,730.003,620.003,660.003,660.0021,700,300
06 Feb 20243,820.003,840.003,670.003,670.003,670.0044,062,900
05 Feb 20243,890.003,920.003,830.003,830.003,830.005,666,800
02 Feb 20243,920.003,940.003,840.003,890.003,890.009,044,600
01 Feb 20243,870.003,960.003,870.003,930.003,930.007,200,800
31 Jan 20243,900.004,000.003,870.003,870.003,870.005,769,900
30 Jan 20243,880.003,940.003,810.003,890.003,890.007,115,400
29 Jan 20243,980.004,000.003,830.003,860.003,860.0013,943,200
26 Jan 20244,110.004,120.003,980.003,980.003,980.006,330,900
25 Jan 20244,080.004,170.004,030.004,110.004,110.0014,699,300
24 Jan 20243,990.004,070.003,920.004,050.004,050.0013,292,300
23 Jan 20244,040.004,090.003,910.003,940.003,940.0021,167,600
22 Jan 20244,090.004,100.004,030.004,040.004,040.009,137,800
19 Jan 20244,150.004,190.004,080.004,080.004,080.0011,790,700
18 Jan 20244,110.004,150.004,110.004,130.004,130.005,131,000
17 Jan 20244,150.004,180.004,090.004,100.004,100.009,666,500
16 Jan 20244,150.004,180.004,140.004,150.004,150.007,404,100
15 Jan 20244,180.004,210.004,140.004,150.004,150.007,718,100
12 Jan 20244,120.004,190.004,110.004,180.004,180.005,067,000
11 Jan 20244,160.004,180.004,100.004,100.004,100.0012,329,800
10 Jan 20244,150.004,230.004,150.004,160.004,160.006,540,600
09 Jan 20244,290.004,290.004,140.004,150.004,150.0018,665,100
08 Jan 20244,320.004,350.004,280.004,280.004,280.005,070,300
05 Jan 20244,390.004,400.004,290.004,310.004,310.008,403,900
04 Jan 20244,420.004,450.004,340.004,390.004,390.007,742,300
03 Jan 20244,410.004,460.004,370.004,420.004,420.006,676,200
02 Jan 20244,320.004,450.004,310.004,420.004,420.009,046,500
29 Dec 20234,360.004,370.004,310.004,310.004,310.004,211,000
28 Dec 20234,370.004,420.004,350.004,370.004,370.009,885,900
27 Dec 20234,250.004,390.004,250.004,340.004,340.0010,712,200
22 Dec 20234,270.004,330.004,260.004,270.004,270.006,202,800
21 Dec 20234,240.004,290.004,220.004,250.004,250.007,148,300
20 Dec 20234,210.004,330.004,190.004,240.004,240.0020,421,100
19 Dec 20234,150.004,230.004,120.004,170.004,170.0013,792,800
18 Dec 20234,220.004,220.004,170.004,210.004,210.005,450,700
15 Dec 20234,200.004,240.004,150.004,220.004,220.0015,771,500
14 Dec 20234,030.004,220.004,030.004,170.004,170.0024,832,800
13 Dec 20234,220.004,230.004,010.004,020.004,020.0025,006,200
12 Dec 20234,200.004,250.004,180.004,220.004,220.009,989,200
11 Dec 20234,360.004,370.004,190.004,190.004,190.0023,613,000
08 Dec 20234,310.004,430.004,310.004,360.004,360.0021,184,500
07 Dec 20234,460.004,460.004,270.004,310.004,310.0033,415,500
06 Dec 20234,320.004,490.004,300.004,450.004,450.0039,330,800
05 Dec 20234,410.004,420.004,320.004,320.004,320.0032,630,600
04 Dec 20234,410.004,510.004,350.004,410.004,410.0041,644,300
01 Dec 20234,530.004,540.004,370.004,400.004,400.0061,869,800
30 Nov 20234,720.004,740.004,500.004,500.004,500.00252,731,900
29 Nov 20234,450.004,750.004,430.004,690.004,690.0031,513,600
28 Nov 20234,520.004,540.004,360.004,380.004,380.0021,607,400
27 Nov 20234,590.004,630.004,520.004,520.004,520.007,707,400
24 Nov 20234,600.004,630.004,580.004,590.004,590.004,044,200
23 Nov 20234,550.004,610.004,510.004,590.004,590.0010,968,600
22 Nov 20234,660.004,660.004,530.004,550.004,550.005,177,300
21 Nov 20234,650.004,680.004,620.004,650.004,650.003,336,300
20 Nov 20234,610.004,680.004,580.004,650.004,650.0016,802,900
17 Nov 20234,700.004,710.004,590.004,590.004,590.0010,242,400
16 Nov 20234,560.004,700.004,560.004,700.004,700.008,184,300
15 Nov 20234,700.004,730.004,550.004,550.004,550.0025,844,000
14 Nov 20234,660.004,830.004,610.004,780.004,780.0014,221,900
13 Nov 20234,640.004,720.004,480.004,640.004,640.0021,747,700
10 Nov 20234,700.004,740.004,640.004,640.004,640.008,700,200
09 Nov 20234,820.004,850.004,700.004,700.004,700.009,032,000
08 Nov 20234,910.004,920.004,810.004,820.004,820.004,493,900
07 Nov 20234,920.004,950.004,860.004,940.004,940.005,825,800
06 Nov 20234,960.005,000.004,910.004,920.004,920.005,263,200
03 Nov 20234,850.004,980.004,850.004,930.004,930.005,925,600
02 Nov 20234,860.004,900.004,810.004,850.004,850.0012,325,700
01 Nov 20234,900.004,950.004,810.004,840.004,840.0010,892,000
31 Oct 20235,250.005,275.004,920.004,950.004,950.0015,638,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...