• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.05% Nasdaq Down0.18%

    More On INCO.JK

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    Vale Indonesia Tbk. (INCO.JK)

    -Jakarta
    1,735.00 Down 75.00(4.14%) May 4, 5:12AM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 20161,735.001,735.001,735.001,735.0001,735.00
    May 4, 20161,790.001,790.001,735.001,735.008,865,3001,735.00
    May 3, 20161,810.001,860.001,785.001,810.006,075,4001,810.00
    May 2, 20161,860.001,860.001,780.001,805.006,488,0001,805.00
    Apr 29, 20161,860.001,875.001,820.001,860.0014,839,9001,860.00
    Apr 28, 20161,915.001,915.001,865.001,885.007,078,9001,885.00
    Apr 27, 20161,910.001,925.001,880.001,905.003,936,7001,905.00
    Apr 26, 20161,910.001,950.001,855.001,890.004,955,7001,890.00
    Apr 25, 20161,945.001,960.001,900.001,900.006,563,7001,900.00
    Apr 22, 20161,990.002,005.001,935.001,945.0013,721,5001,945.00
    Apr 21, 20161,900.002,000.001,905.001,990.0025,607,7001,990.00
    Apr 12, 20161,795.001,810.001,785.001,800.007,789,7001,800.00
    Apr 8, 20161,835.001,890.001,810.001,835.0020,716,6001,835.00
    Apr 7, 20161,880.001,890.001,830.001,850.0011,767,8001,850.00
    Apr 6, 20161,800.001,880.001,800.001,855.0012,901,5001,855.00
    Apr 5, 20161,815.001,825.001,775.001,790.007,897,2001,790.00
    Apr 4, 20161,710.001,815.001,710.001,815.0011,445,7001,815.00
    Apr 1, 20161,750.001,760.001,725.001,735.002,512,1001,735.00
    Mar 31, 20161,780.001,780.001,750.001,750.002,541,4001,750.00
    Mar 30, 20161,770.001,785.001,755.001,770.005,069,2001,770.00
    Mar 29, 20161,770.001,805.001,745.001,745.006,614,0001,745.00
    Mar 28, 20161,800.001,825.001,740.001,770.005,927,9001,770.00
    Mar 25, 20161,795.001,795.001,795.001,795.0001,795.00
    Mar 24, 20161,825.001,840.001,790.001,795.004,830,6001,795.00
    Mar 23, 20161,860.001,860.001,825.001,840.002,372,1001,840.00
    Mar 22, 20161,870.001,880.001,835.001,850.005,132,5001,850.00
    Mar 21, 20161,825.001,860.001,810.001,840.0014,988,7001,840.00
    Mar 18, 20161,985.002,015.001,790.001,790.0031,561,7001,790.00
    Mar 17, 20161,880.001,955.001,865.001,940.0024,141,6001,940.00
    Mar 16, 20161,875.001,900.001,835.001,835.007,308,8001,835.00
    Mar 15, 20161,920.001,920.001,870.001,875.009,005,5001,875.00
    Mar 10, 20161,965.001,965.001,810.001,810.0035,209,0001,810.00
    Mar 9, 20161,945.001,945.001,945.001,945.0001,945.00
    Mar 8, 20161,950.002,045.001,900.001,945.0055,038,7001,945.00
    Mar 7, 20161,830.001,975.001,820.001,940.0041,582,6001,940.00
    Mar 4, 20161,695.001,795.001,695.001,780.0030,835,1001,780.00
    Mar 3, 20161,635.001,685.001,610.001,660.0020,031,8001,660.00
    Mar 2, 20161,625.001,640.001,585.001,615.0016,328,8001,615.00
    Mar 1, 20161,560.001,610.001,530.001,605.0011,058,8001,605.00
    Feb 29, 20161,570.001,595.001,535.001,535.007,788,4001,535.00
    Feb 26, 20161,490.001,590.001,480.001,570.0016,034,7001,570.00
    Feb 25, 20161,510.001,515.001,480.001,490.003,897,9001,490.00
    Feb 24, 20161,520.001,535.001,475.001,485.007,789,0001,485.00
    Feb 23, 20161,620.001,650.001,525.001,525.0020,902,9001,525.00
    Feb 22, 20161,525.001,595.001,525.001,595.0014,701,1001,595.00
    Feb 19, 20161,540.001,585.001,480.001,505.0015,620,3001,505.00
    Feb 18, 20161,460.001,575.001,445.001,535.0036,257,2001,535.00
    Feb 17, 20161,450.001,460.001,420.001,430.007,097,3001,430.00
    Feb 16, 20161,425.001,445.001,410.001,440.0010,031,8001,440.00
    Feb 15, 20161,415.001,420.001,395.001,405.005,358,4001,405.00
    Feb 12, 20161,380.001,410.001,380.001,380.006,464,4001,380.00
    Feb 11, 20161,375.001,405.001,375.001,380.005,070,4001,380.00
    Feb 10, 20161,405.001,415.001,380.001,390.007,265,3001,390.00
    Feb 9, 20161,420.001,425.001,400.001,410.002,344,3001,410.00
    Feb 8, 20161,445.001,445.001,445.001,445.0001,445.00
    Feb 5, 20161,450.001,465.001,430.001,445.006,400,2001,445.00
    Feb 4, 20161,440.001,460.001,420.001,435.0013,014,7001,435.00
    Feb 3, 20161,390.001,430.001,385.001,405.003,126,2001,405.00
    Feb 2, 20161,405.001,440.001,405.001,405.006,786,0001,405.00
    Feb 1, 20161,480.001,480.001,420.001,425.006,304,2001,425.00
    Jan 29, 20161,400.001,465.001,400.001,445.0018,396,0001,445.00
    Jan 28, 20161,380.001,410.001,380.001,385.004,537,6001,385.00
    Jan 27, 20161,400.001,420.001,380.001,380.006,900,1001,380.00
    Jan 26, 20161,435.001,445.001,375.001,375.007,734,4001,375.00
    Jan 25, 20161,420.001,500.001,420.001,445.0011,611,8001,445.00
    Jan 22, 20161,430.001,445.001,400.001,410.004,762,4001,410.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in IDR.