Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Vale Indonesia Tbk (INCO) Historical Prices

ID:INCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,680.003,760.003,610.003,660.003,660.00-0.54%10,703,5000.73
Nov 10, 20263,530.003,770.003,500.003,680.003,680.00+8.24%14,767,1001.01
Nov 09, 20263,440.003,520.003,350.003,480.003,480.00+2.35%13,812,2000.95
Nov 06, 20263,260.003,440.003,210.003,400.003,400.00+3.66%13,767,3000.95
Nov 05, 20263,180.003,410.003,180.003,280.003,280.00+6.84%19,726,1991.38
Nov 04, 20263,090.003,100.002,960.003,070.003,070.00-1.60%18,949,5001.34
Nov 03, 20263,370.003,390.003,100.003,120.003,120.00-6.31%18,315,6001.30
Nov 02, 20263,370.003,450.003,280.003,330.003,330.00-2.63%10,886,3000.77
Oct 30, 20263,390.003,490.003,270.003,420.003,420.00+0.59%9,686,1000.68
Oct 29, 20263,640.003,670.003,400.003,400.003,400.00-6.08%8,848,1000.62
Oct 28, 20263,590.003,640.003,510.003,620.003,620.00+3.43%5,548,2000.38
Oct 27, 20263,730.003,790.003,500.003,500.003,500.00-5.91%13,196,7000.89
Oct 26, 20263,800.003,810.003,720.003,720.003,720.00-2.11%7,834,6000.53
Oct 23, 20263,830.003,890.003,770.003,800.003,800.00-1.30%10,583,7000.72
Oct 22, 20263,690.003,920.003,620.003,850.003,850.00+3.77%17,842,9001.22
Oct 21, 20263,770.003,800.003,620.003,710.003,710.00-1.33%9,509,4000.64
Oct 20, 20263,650.003,850.003,580.003,760.003,760.00+3.87%18,269,8001.23
Oct 19, 20263,280.003,730.003,210.003,620.003,620.00+4.93%38,837,5002.68
Oct 16, 20263,450.003,500.003,450.003,450.003,450.00-14.81%37,832,8002.69
Oct 15, 20264,110.004,120.003,950.004,050.004,050.00-1.46%17,022,0001.22
Oct 14, 20264,100.004,190.004,070.004,110.004,110.00+0.98%11,899,2000.86
Oct 13, 20264,110.004,180.003,990.004,070.004,070.00-0.97%10,906,7000.79
Oct 12, 20264,290.004,320.004,110.004,110.004,110.00-3.75%15,159,7001.10
Oct 09, 20264,300.004,370.004,160.004,270.004,270.00+0.23%17,767,4001.29
Oct 08, 20264,250.004,560.004,250.004,260.004,260.000.00%47,048,5003.59
Oct 07, 20264,330.004,330.004,220.004,260.004,260.00-1.39%9,112,1000.69
Oct 06, 20264,300.004,320.004,260.004,320.004,320.00+0.47%9,706,5000.74
Oct 05, 20264,200.004,300.004,170.004,300.004,300.00+3.12%9,208,5000.70
Oct 02, 20264,140.004,230.004,130.004,170.004,170.00+0.97%5,779,6000.44
Oct 01, 20264,220.004,270.004,100.004,130.004,130.00-2.13%14,138,2001.09
Sep 30, 20264,300.004,360.004,220.004,220.004,220.00-1.40%14,740,0001.13
Sep 29, 20264,410.004,420.004,200.004,280.004,280.00-2.73%16,484,4001.27
Sep 28, 20264,680.004,680.004,400.004,400.004,400.00-5.98%20,109,5001.56
Sep 25, 20264,760.004,760.004,680.004,680.004,680.00-0.85%5,911,9000.45
Sep 24, 20264,790.004,880.004,720.004,720.004,720.00-1.46%11,688,8000.90
Sep 23, 20264,730.004,850.004,720.004,790.004,790.00+2.35%12,982,7001.00
Sep 22, 20264,790.004,810.004,670.004,680.004,680.00-1.68%12,774,9000.97
Sep 21, 20264,860.004,870.004,750.004,760.004,760.00-2.06%10,172,8000.77
Sep 18, 20264,700.004,880.004,700.004,860.004,860.00+3.85%22,307,8001.71
Sep 17, 20264,850.004,890.004,660.004,680.004,680.00-3.11%22,491,4001.73
Sep 16, 20264,640.004,880.004,600.004,830.004,830.00+4.09%33,992,1002.70
Sep 15, 20264,700.004,710.004,630.004,640.004,640.00-1.07%12,017,4000.96
Sep 14, 20264,830.004,870.004,630.004,690.004,690.00-2.90%21,621,9001.75
Sep 11, 20264,820.004,830.004,690.004,830.004,830.00+0.21%19,973,9001.65
Sep 10, 20264,920.004,980.004,810.004,820.004,820.00-1.63%19,964,9001.61
Sep 09, 20264,910.004,970.004,840.004,900.004,900.000.00%19,011,2001.51
Sep 08, 20264,900.004,920.004,820.004,900.004,900.00+0.82%14,380,9001.13
Sep 07, 20264,960.004,980.004,840.004,860.004,860.00-2.02%13,840,3001.07
Sep 04, 20264,980.005,000.004,950.004,960.004,960.00+0.20%8,636,8000.65
Sep 03, 20264,850.004,950.004,850.004,950.004,950.00+2.70%13,681,7001.01