U.S. Markets open in 8 hrs 1 mins

PT Vale Indonesia Tbk (INCO.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
2,600.00+50.00 (+1.96%)
As of 11:29AM WIB. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20172,580.002,650.002,580.002,600.002,600.007,485,000
Aug 17, 20172,550.002,550.002,550.002,550.002,550.00-
Aug 16, 20172,550.002,570.002,510.002,550.002,550.006,214,400
Aug 15, 20172,540.002,590.002,510.002,550.002,550.0011,371,200
Aug 14, 20172,510.002,560.002,500.002,540.002,540.006,626,600
Aug 11, 20172,620.002,640.002,530.002,550.002,550.0019,645,300
Aug 10, 20172,670.002,690.002,590.002,610.002,610.0014,260,100
Aug 09, 20172,520.002,640.002,520.002,640.002,640.0042,149,800
Aug 08, 20172,400.002,460.002,380.002,440.002,440.0013,989,100
Aug 07, 20172,460.002,460.002,340.002,370.002,370.009,214,100
Aug 04, 20172,430.002,460.002,390.002,460.002,460.004,645,900
Aug 03, 20172,460.002,490.002,420.002,430.002,430.006,212,800
Aug 02, 20172,430.002,470.002,420.002,430.002,430.005,817,100
Aug 01, 20172,430.002,480.002,380.002,450.002,450.0015,252,600
Jul 31, 20172,500.002,510.002,410.002,420.002,420.007,944,600
Jul 28, 20172,390.002,500.002,340.002,490.002,490.0034,261,600
Jul 27, 20172,370.002,410.002,330.002,390.002,390.0013,410,600
Jul 26, 20172,350.002,420.002,350.002,380.002,380.0046,531,800
Jul 25, 20172,200.002,340.002,200.002,300.002,300.0033,838,700
Jul 24, 20172,190.002,200.002,090.002,170.002,170.006,211,200
Jul 21, 20172,130.002,200.002,120.002,190.002,190.0020,651,700
Jul 20, 20172,140.002,180.002,120.002,150.002,150.009,486,100
Jul 19, 20172,090.002,160.002,070.002,130.002,130.0023,060,400
Jul 18, 20172,110.002,110.002,050.002,050.002,050.007,266,300
Jul 17, 20171,980.002,120.001,980.002,090.002,090.0043,491,200
Jul 14, 20171,960.001,975.001,935.001,960.001,960.005,944,700
Jul 13, 20171,920.001,960.001,905.001,960.001,960.0010,462,900
Jul 12, 20171,850.001,945.001,850.001,910.001,910.0010,997,500
Jul 11, 20171,870.001,875.001,835.001,845.001,845.003,502,600
Jul 10, 20171,870.001,870.001,860.001,865.001,865.003,339,200
Jul 07, 20171,860.001,875.001,840.001,865.001,865.006,357,600
Jul 06, 20171,880.001,885.001,855.001,860.001,860.001,655,000
Jul 05, 20171,860.001,890.001,860.001,885.001,885.0011,751,800
Jul 04, 20171,885.001,890.001,855.001,855.001,855.002,203,400
Jul 03, 20171,900.001,910.001,875.001,880.001,880.004,255,500
Jun 30, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 29, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 28, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 27, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 26, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 23, 20171,850.001,850.001,850.001,850.001,850.00-
Jun 22, 20171,875.001,880.001,840.001,850.001,850.0010,271,200
Jun 21, 20171,890.001,895.001,880.001,885.001,885.003,826,200
Jun 20, 20171,905.001,920.001,895.001,895.001,895.001,917,200
Jun 19, 20171,910.001,925.001,880.001,895.001,895.005,823,700
Jun 16, 20171,980.002,000.001,895.001,895.001,895.008,280,600
Jun 15, 20171,950.002,020.001,950.001,980.001,980.0011,372,400
Jun 14, 20171,970.001,985.001,950.001,955.001,955.009,489,000
Jun 13, 20171,890.001,970.001,875.001,965.001,965.0019,191,100
Jun 12, 20171,885.001,890.001,880.001,890.001,890.005,486,000
Jun 09, 20171,875.001,880.001,865.001,870.001,870.003,934,900
Jun 08, 20171,865.001,875.001,855.001,865.001,865.005,876,900
Jun 07, 20171,855.001,890.001,855.001,880.001,880.006,229,900
Jun 06, 20171,865.001,865.001,845.001,850.001,850.007,131,700
Jun 05, 20171,895.001,895.001,855.001,865.001,865.006,207,400
Jun 02, 20171,905.001,905.001,875.001,880.001,880.006,450,800
Jun 01, 20171,905.001,905.001,905.001,905.001,905.00-
May 31, 20171,865.001,915.001,840.001,905.001,905.0021,794,200
May 30, 20170.000.000.000.000.00-
May 29, 20171,900.001,920.001,865.001,875.001,875.009,386,700
May 26, 20171,875.001,895.001,875.001,890.001,890.004,977,300
May 24, 20171,910.001,910.001,875.001,875.001,875.007,683,800
May 23, 20171,960.001,965.001,905.001,905.001,905.008,932,700
May 22, 20171,955.001,985.001,940.001,945.001,945.008,292,800
May 19, 20171,930.001,935.001,900.001,930.001,930.004,995,100
May 18, 20171,900.001,925.001,890.001,900.001,900.004,384,700
May 17, 20171,990.002,000.001,900.001,910.001,910.0011,581,600
May 16, 20171,910.001,995.001,875.001,990.001,990.0024,390,900
May 15, 20171,900.001,910.001,865.001,885.001,885.007,781,300
May 12, 20171,900.001,930.001,870.001,885.001,885.005,292,500
May 10, 20171,930.001,960.001,900.001,900.001,900.008,256,900
May 09, 20171,985.002,000.001,925.001,930.001,930.007,718,200
May 08, 20172,000.002,040.001,965.001,975.001,975.0012,431,200
May 05, 20172,040.002,060.001,960.001,980.001,980.0021,043,500
May 04, 20172,060.002,140.002,030.002,050.002,050.0013,065,500
May 03, 20172,270.002,290.002,100.002,110.002,110.0014,523,600
May 02, 20172,220.002,300.002,220.002,260.002,260.0017,264,200
Apr 28, 20172,170.002,250.002,170.002,220.002,220.0018,219,500
Apr 27, 20172,150.002,180.002,150.002,170.002,170.003,496,700
Apr 26, 20172,150.002,170.002,140.002,150.002,150.003,837,700
Apr 25, 20172,150.002,180.002,150.002,150.002,150.004,734,300
Apr 21, 20172,190.002,200.002,150.002,150.002,150.005,589,000
Apr 20, 20172,190.002,210.002,180.002,180.002,180.003,986,600
Apr 19, 20172,200.002,200.002,200.002,200.002,200.00-
Apr 18, 20172,220.002,240.002,200.002,200.002,200.007,470,900
Apr 17, 20172,230.002,260.002,220.002,230.002,230.004,882,200
Apr 13, 20172,250.002,280.002,220.002,230.002,230.0012,671,700
Apr 12, 20172,250.002,290.002,230.002,250.002,250.0012,646,500
Apr 11, 20172,290.002,290.002,260.002,270.002,270.006,462,600
Apr 10, 20172,310.002,310.002,280.002,280.002,280.009,521,600
Apr 07, 20172,300.002,310.002,270.002,280.002,280.0013,084,100
Apr 06, 20172,350.002,370.002,320.002,330.002,330.0014,755,800
Apr 05, 20172,310.002,350.002,290.002,310.002,310.0012,301,200
Apr 04, 20172,300.002,330.002,270.002,280.002,280.0011,189,500
Apr 03, 20172,390.002,420.002,310.002,310.002,310.0014,824,500
Mar 31, 20172,330.002,420.002,320.002,390.002,390.0029,251,700
Mar 30, 20172,300.002,340.002,290.002,300.002,300.0010,081,600
Mar 29, 20172,270.002,350.002,270.002,310.002,310.007,845,300
Mar 27, 20172,270.002,330.002,270.002,270.002,270.009,697,200
Mar 24, 20172,370.002,370.002,300.002,320.002,320.006,997,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...