Price History - INCO

Kembali ke Company
Ticker: INCO
Company: Vale Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 6,000.00 6,050.00 5,950.00 5,975.00 11,478,300 0
25-Aug-2023 5,975.00 6,000.00 5,925.00 5,950.00 12,480,400 0
24-Aug-2023 6,025.00 6,025.00 5,975.00 5,975.00 8,398,700 0
23-Aug-2023 6,100.00 6,100.00 5,975.00 5,975.00 18,186,000 0
22-Aug-2023 6,050.00 6,100.00 5,950.00 6,050.00 13,718,900 0
21-Aug-2023 6,075.00 6,125.00 6,025.00 6,025.00 7,629,800 0
18-Aug-2023 6,200.00 6,200.00 6,050.00 6,075.00 7,447,400 0
16-Aug-2023 6,350.00 6,375.00 6,100.00 6,150.00 21,981,400 0
15-Aug-2023 6,425.00 6,425.00 6,350.00 6,375.00 11,515,300 0
14-Aug-2023 6,325.00 6,450.00 6,250.00 6,400.00 31,931,300 0
11-Aug-2023 6,375.00 6,375.00 6,325.00 6,325.00 6,279,000 0
10-Aug-2023 6,450.00 6,475.00 6,375.00 6,375.00 6,741,100 0
09-Aug-2023 6,525.00 6,575.00 6,425.00 6,450.00 6,879,400 0
08-Aug-2023 6,675.00 6,700.00 6,525.00 6,525.00 5,281,200 0
07-Aug-2023 6,775.00 6,775.00 6,650.00 6,675.00 3,178,100 0
04-Aug-2023 6,775.00 6,850.00 6,775.00 6,775.00 1,800,200 0
03-Aug-2023 6,875.00 6,875.00 6,750.00 6,775.00 3,010,400 0
02-Aug-2023 6,900.00 6,900.00 6,775.00 6,875.00 4,492,200 0
01-Aug-2023 6,875.00 7,000.00 6,875.00 6,900.00 7,801,600 0
31-Jul-2023 6,825.00 6,900.00 6,775.00 6,875.00 5,188,900 0
28-Jul-2023 6,650.00 6,825.00 6,600.00 6,825.00 4,984,000 0
27-Jul-2023 6,700.00 6,725.00 6,600.00 6,650.00 2,578,900 0
26-Jul-2023 6,800.00 6,850.00 6,650.00 6,700.00 10,759,200 0
25-Jul-2023 6,650.00 6,800.00 6,625.00 6,650.00 9,945,700 0
24-Jul-2023 6,600.00 6,650.00 6,550.00 6,575.00 3,153,500 0
21-Jul-2023 6,550.00 6,625.00 6,475.00 6,600.00 5,437,300 0
20-Jul-2023 6,500.00 6,600.00 6,475.00 6,550.00 5,979,700 0
18-Jul-2023 6,400.00 6,425.00 6,375.00 6,425.00 3,261,400 0
17-Jul-2023 6,400.00 6,450.00 6,375.00 6,400.00 3,902,800 0
14-Jul-2023 6,475.00 6,475.00 6,375.00 6,375.00 4,925,900 0
13-Jul-2023 6,475.00 6,525.00 6,400.00 6,475.00 5,330,400 0
12-Jul-2023 6,450.00 6,475.00 6,375.00 6,400.00 3,163,100 0
11-Jul-2023 6,350.00 6,475.00 6,300.00 6,450.00 8,507,300 0
10-Jul-2023 6,275.00 6,375.00 6,275.00 6,300.00 2,101,700 0
07-Jul-2023 6,325.00 6,350.00 6,300.00 6,325.00 5,128,500 0
06-Jul-2023 6,400.00 6,425.00 6,325.00 6,350.00 4,951,000 0
05-Jul-2023 6,250.00 6,425.00 6,225.00 6,325.00 8,631,500 0
04-Jul-2023 6,275.00 6,325.00 6,225.00 6,250.00 3,144,800 0
03-Jul-2023 6,300.00 6,375.00 6,250.00 6,275.00 3,519,800 0
27-Jun-2023 6,300.00 6,375.00 6,200.00 6,300.00 4,771,400 0
26-Jun-2023 6,300.00 6,350.00 6,275.00 6,300.00 3,512,000 0
23-Jun-2023 6,350.00 6,400.00 6,300.00 6,300.00 4,722,500 0
22-Jun-2023 6,425.00 6,475.00 6,350.00 6,350.00 3,090,400 0
21-Jun-2023 6,475.00 6,500.00 6,400.00 6,425.00 2,329,400 0
20-Jun-2023 6,500.00 6,500.00 6,400.00 6,475.00 2,067,800 0
19-Jun-2023 6,500.00 6,575.00 6,475.00 6,500.00 2,171,100 0
16-Jun-2023 6,650.00 6,650.00 6,525.00 6,600.00 7,611,900 0
15-Jun-2023 6,575.00 6,650.00 6,525.00 6,600.00 8,584,600 0
14-Jun-2023 6,575.00 6,625.00 6,500.00 6,525.00 10,577,000 0
13-Jun-2023 6,375.00 6,475.00 6,300.00 6,450.00 7,079,500 0
12-Jun-2023 6,350.00 6,400.00 6,300.00 6,400.00 4,187,100 0
09-Jun-2023 6,525.00 6,525.00 6,350.00 6,350.00 5,051,600 0
08-Jun-2023 6,675.00 6,675.00 6,450.00 6,475.00 3,847,300 0
07-Jun-2023 6,650.00 6,725.00 6,550.00 6,600.00 7,546,500 0
06-Jun-2023 6,600.00 6,700.00 6,500.00 6,600.00 5,413,500 0
05-Jun-2023 6,300.00 6,650.00 6,275.00 6,600.00 7,319,000 0
31-May-2023 6,525.00 6,575.00 6,300.00 6,300.00 19,418,700 0
30-May-2023 6,450.00 6,600.00 6,400.00 6,525.00 3,836,100 0
29-May-2023 6,600.00 6,600.00 6,350.00 6,450.00 6,184,500 0
26-May-2023 6,550.00 6,625.00 6,500.00 6,575.00 5,414,800 0
25-May-2023 6,625.00 6,650.00 6,500.00 6,550.00 7,032,500 0
24-May-2023 6,450.00 6,625.00 6,400.00 6,625.00 5,142,600 0
23-May-2023 6,325.00 6,525.00 6,325.00 6,450.00 6,239,600 0
22-May-2023 6,500.00 6,500.00 6,325.00 6,325.00 3,751,300 0
19-May-2023 6,500.00 6,500.00 6,350.00 6,400.00 17,193,800 0
17-May-2023 6,450.00 6,500.00 6,325.00 6,500.00 9,083,600 0
16-May-2023 6,600.00 6,650.00 6,400.00 6,475.00 11,824,100 0
15-May-2023 6,700.00 6,775.00 6,600.00 6,700.00 5,925,600 0
12-May-2023 6,875.00 6,875.00 6,700.00 6,700.00 7,124,000 0
11-May-2023 6,950.00 6,950.00 6,750.00 6,900.00 8,569,400 0
10-May-2023 7,025.00 7,075.00 6,950.00 6,975.00 3,619,500 0
09-May-2023 6,900.00 7,100.00 6,900.00 7,075.00 4,566,700 0
08-May-2023 7,050.00 7,050.00 6,875.00 6,975.00 5,244,000 0
05-May-2023 7,025.00 7,050.00 6,850.00 7,000.00 9,857,700 0
04-May-2023 6,850.00 7,050.00 6,850.00 7,025.00 7,382,100 0
03-May-2023 7,000.00 7,000.00 6,825.00 6,900.00 3,543,600 0
02-May-2023 7,000.00 7,025.00 6,875.00 6,975.00 8,623,100 0
28-Apr-2023 6,650.00 6,975.00 6,650.00 6,975.00 21,019,400 0
27-Apr-2023 6,725.00 6,825.00 6,500.00 6,600.00 14,888,200 0
26-Apr-2023 6,550.00 6,600.00 6,400.00 6,600.00 9,647,500 0
18-Apr-2023 6,450.00 6,625.00 6,400.00 6,600.00 4,725,700 0
17-Apr-2023 6,625.00 6,650.00 6,400.00 6,450.00 4,919,600 0
14-Apr-2023 6,400.00 6,575.00 6,375.00 6,575.00 5,632,700 0
13-Apr-2023 6,450.00 6,475.00 6,375.00 6,375.00 2,515,400 0
12-Apr-2023 6,550.00 6,575.00 6,400.00 6,450.00 9,268,300 0
11-Apr-2023 6,400.00 6,575.00 6,400.00 6,525.00 8,548,300 0
10-Apr-2023 6,450.00 6,475.00 6,325.00 6,400.00 4,478,400 0
06-Apr-2023 6,650.00 6,650.00 6,400.00 6,400.00 12,862,300 0
05-Apr-2023 6,725.00 6,800.00 6,500.00 6,650.00 9,108,800 0
04-Apr-2023 6,725.00 6,750.00 6,625.00 6,750.00 4,208,100 0
03-Apr-2023 6,725.00 6,800.00 6,675.00 6,775.00 4,375,300 0
31-Mar-2023 6,625.00 6,750.00 6,575.00 6,650.00 9,494,300 0
30-Mar-2023 6,575.00 6,625.00 6,525.00 6,625.00 4,607,100 0
29-Mar-2023 6,575.00 6,600.00 6,500.00 6,600.00 7,367,800 0
28-Mar-2023 6,475.00 6,525.00 6,400.00 6,525.00 5,399,100 0
27-Mar-2023 6,500.00 6,550.00 6,425.00 6,425.00 4,131,600 0
24-Mar-2023 6,325.00 6,450.00 6,300.00 6,425.00 6,662,700 0
21-Mar-2023 6,375.00 6,375.00 6,225.00 6,350.00 6,171,100 0
20-Mar-2023 6,350.00 6,400.00 6,200.00 6,375.00 7,076,300 0
17-Mar-2023 6,250.00 6,375.00 6,175.00 6,350.00 15,298,900 0