Price History - INCO

Kembali ke Company
Ticker: INCO
Company: Vale Indonesia Tbk
Date Open High Low Close Volume Value
30-Dec-2022 7,200.00 7,200.00 7,100.00 7,100.00 2,344,700 0
29-Dec-2022 7,125.00 7,175.00 7,075.00 7,175.00 3,640,300 0
28-Dec-2022 7,150.00 7,175.00 7,050.00 7,125.00 3,149,900 0
27-Dec-2022 7,150.00 7,225.00 7,100.00 7,125.00 3,062,800 0
26-Dec-2022 7,050.00 7,150.00 7,025.00 7,100.00 2,406,600 0
23-Dec-2022 7,175.00 7,200.00 7,025.00 7,050.00 10,326,700 0
22-Dec-2022 7,350.00 7,350.00 7,225.00 7,225.00 3,545,100 0
21-Dec-2022 7,250.00 7,325.00 7,200.00 7,225.00 4,451,200 0
20-Dec-2022 7,250.00 7,300.00 7,125.00 7,200.00 8,058,600 0
19-Dec-2022 7,375.00 7,375.00 7,275.00 7,325.00 3,040,400 0
16-Dec-2022 7,200.00 7,400.00 7,175.00 7,375.00 7,874,600 0
15-Dec-2022 7,325.00 7,350.00 7,200.00 7,275.00 6,029,300 0
14-Dec-2022 7,250.00 7,350.00 7,225.00 7,325.00 4,247,600 0
13-Dec-2022 7,400.00 7,400.00 7,150.00 7,225.00 10,833,000 0
12-Dec-2022 7,150.00 7,350.00 7,125.00 7,350.00 5,822,900 0
09-Dec-2022 7,250.00 7,350.00 7,150.00 7,250.00 8,136,400 0
08-Dec-2022 7,200.00 7,525.00 7,125.00 7,375.00 23,783,300 0
07-Dec-2022 7,300.00 7,350.00 7,050.00 7,075.00 13,161,800 0
06-Dec-2022 7,350.00 7,400.00 7,225.00 7,300.00 9,000,600 0
05-Dec-2022 7,525.00 7,650.00 7,400.00 7,425.00 20,512,000 0
02-Dec-2022 7,400.00 7,525.00 7,375.00 7,400.00 24,735,700 0
01-Dec-2022 7,450.00 7,550.00 7,300.00 7,300.00 23,571,500 0
30-Nov-2022 7,400.00 7,425.00 7,275.00 7,375.00 35,907,400 0
29-Nov-2022 7,225.00 7,350.00 7,200.00 7,300.00 16,219,300 0
28-Nov-2022 7,100.00 7,200.00 7,025.00 7,175.00 5,204,600 0
25-Nov-2022 7,175.00 7,200.00 7,025.00 7,125.00 5,788,300 0
24-Nov-2022 7,200.00 7,250.00 7,100.00 7,175.00 4,114,900 0
23-Nov-2022 7,175.00 7,250.00 7,150.00 7,200.00 7,987,900 0
22-Nov-2022 7,025.00 7,075.00 6,925.00 7,000.00 6,550,100 0
21-Nov-2022 6,950.00 7,125.00 6,950.00 7,025.00 4,236,500 0
18-Nov-2022 7,050.00 7,125.00 6,900.00 6,900.00 21,045,000 0
17-Nov-2022 7,100.00 7,175.00 6,900.00 7,100.00 9,237,600 0
16-Nov-2022 7,400.00 7,400.00 7,150.00 7,275.00 10,280,500 0
15-Nov-2022 7,450.00 7,575.00 7,250.00 7,300.00 30,632,100 0
14-Nov-2022 7,550.00 7,550.00 7,250.00 7,300.00 24,844,500 0
11-Nov-2022 7,375.00 7,500.00 7,275.00 7,425.00 42,507,800 0
10-Nov-2022 7,225.00 7,300.00 7,000.00 7,100.00 12,011,600 0
09-Nov-2022 7,125.00 7,425.00 7,100.00 7,175.00 24,677,300 0
08-Nov-2022 7,150.00 7,250.00 7,000.00 7,025.00 11,404,000 0
07-Nov-2022 6,900.00 7,150.00 6,825.00 7,150.00 37,131,700 0
04-Nov-2022 6,525.00 6,750.00 6,500.00 6,750.00 9,856,200 0
03-Nov-2022 6,625.00 6,700.00 6,600.00 6,625.00 4,340,900 0
02-Nov-2022 6,725.00 6,750.00 6,550.00 6,625.00 15,760,000 0
01-Nov-2022 6,525.00 6,550.00 6,425.00 6,525.00 10,834,500 0
31-Oct-2022 6,500.00 6,525.00 6,425.00 6,500.00 11,128,100 0
28-Oct-2022 6,725.00 6,725.00 6,300.00 6,500.00 35,676,300 0
27-Oct-2022 6,750.00 6,825.00 6,675.00 6,750.00 9,381,300 0
26-Oct-2022 6,700.00 6,775.00 6,650.00 6,700.00 9,178,000 0
25-Oct-2022 6,650.00 6,700.00 6,575.00 6,675.00 6,999,800 0
24-Oct-2022 6,600.00 6,650.00 6,550.00 6,600.00 8,531,500 0
21-Oct-2022 6,875.00 6,900.00 6,575.00 6,575.00 15,878,500 0
20-Oct-2022 6,875.00 6,900.00 6,725.00 6,875.00 10,286,400 0
19-Oct-2022 6,700.00 6,925.00 6,625.00 6,900.00 18,198,800 0
18-Oct-2022 6,650.00 6,650.00 6,550.00 6,650.00 3,856,000 0
17-Oct-2022 6,700.00 6,700.00 6,500.00 6,575.00 5,846,200 0
14-Oct-2022 6,625.00 6,700.00 6,550.00 6,700.00 8,086,700 0
13-Oct-2022 6,675.00 6,675.00 6,525.00 6,525.00 5,854,000 0
12-Oct-2022 6,575.00 6,700.00 6,475.00 6,575.00 11,308,900 0
11-Oct-2022 6,750.00 6,750.00 6,550.00 6,550.00 8,469,100 0
10-Oct-2022 6,700.00 6,750.00 6,525.00 6,675.00 12,255,700 0
07-Oct-2022 6,800.00 6,800.00 6,725.00 6,800.00 13,516,300 0
06-Oct-2022 6,725.00 6,750.00 6,600.00 6,725.00 9,630,000 0
05-Oct-2022 6,625.00 6,775.00 6,625.00 6,725.00 15,289,600 0
04-Oct-2022 6,300.00 6,575.00 6,250.00 6,550.00 17,089,200 0
03-Oct-2022 6,300.00 6,400.00 6,175.00 6,175.00 12,138,500 0
30-Sep-2022 6,250.00 6,425.00 6,225.00 6,400.00 13,794,500 0
29-Sep-2022 6,375.00 6,375.00 6,225.00 6,250.00 7,504,200 0
28-Sep-2022 6,550.00 6,550.00 6,225.00 6,250.00 12,308,500 0
27-Sep-2022 6,400.00 6,575.00 6,300.00 6,575.00 12,361,600 0
26-Sep-2022 6,500.00 6,500.00 6,400.00 6,500.00 9,581,800 0
23-Sep-2022 6,625.00 6,700.00 6,575.00 6,625.00 8,758,600 0
22-Sep-2022 6,500.00 6,675.00 6,500.00 6,650.00 10,366,800 0
21-Sep-2022 6,475.00 6,625.00 6,425.00 6,625.00 14,094,600 0
20-Sep-2022 6,625.00 6,650.00 6,475.00 6,475.00 12,804,200 0
19-Sep-2022 6,625.00 6,675.00 6,450.00 6,525.00 12,190,300 0
16-Sep-2022 6,550.00 6,550.00 6,400.00 6,525.00 21,405,100 0
15-Sep-2022 6,800.00 6,900.00 6,625.00 6,650.00 24,045,500 0
14-Sep-2022 6,625.00 6,750.00 6,525.00 6,750.00 18,870,800 0
13-Sep-2022 6,600.00 6,775.00 6,600.00 6,725.00 38,925,500 0
12-Sep-2022 6,300.00 6,450.00 6,250.00 6,450.00 33,401,500 0
09-Sep-2022 6,225.00 6,250.00 6,000.00 6,175.00 20,401,800 0
08-Sep-2022 6,175.00 6,275.00 6,175.00 6,200.00 12,271,900 0
07-Sep-2022 6,175.00 6,325.00 6,100.00 6,125.00 24,013,800 0
06-Sep-2022 6,075.00 6,225.00 6,050.00 6,175.00 22,862,600 0
05-Sep-2022 5,800.00 6,050.00 5,800.00 5,950.00 18,540,500 0
02-Sep-2022 5,900.00 5,975.00 5,750.00 5,775.00 28,064,300 0
01-Sep-2022 6,125.00 6,150.00 5,950.00 5,975.00 11,850,100 0
31-Aug-2022 6,125.00 6,200.00 5,950.00 6,100.00 25,712,700 0
30-Aug-2022 6,100.00 6,275.00 6,075.00 6,125.00 12,522,800 0
29-Aug-2022 6,000.00 6,200.00 5,900.00 6,025.00 14,198,300 0
26-Aug-2022 6,200.00 6,250.00 6,100.00 6,125.00 8,153,800 0
25-Aug-2022 6,175.00 6,250.00 6,100.00 6,150.00 11,915,000 0
24-Aug-2022 6,250.00 6,325.00 6,150.00 6,150.00 14,416,000 0
23-Aug-2022 6,225.00 6,325.00 6,200.00 6,250.00 14,627,700 0
22-Aug-2022 6,525.00 6,550.00 6,175.00 6,200.00 18,713,700 0
19-Aug-2022 6,400.00 6,525.00 6,300.00 6,500.00 23,010,800 0
18-Aug-2022 6,475.00 6,500.00 6,300.00 6,375.00 22,986,100 0
16-Aug-2022 6,650.00 6,650.00 6,425.00 6,525.00 39,206,800 0
15-Aug-2022 6,975.00 6,975.00 6,650.00 6,650.00 15,385,500 0
12-Aug-2022 6,975.00 7,125.00 6,875.00 7,000.00 19,854,300 0