Price History - INCO

Kembali ke Company
Ticker: INCO
Company: Vale Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 6,100.00 6,175.00 5,925.00 6,150.00 23,220,200 0
15-Mar-2023 6,075.00 6,175.00 6,050.00 6,150.00 10,664,900 0
14-Mar-2023 6,200.00 6,325.00 6,000.00 6,075.00 16,801,300 0
13-Mar-2023 6,400.00 6,400.00 6,175.00 6,175.00 9,579,000 0
10-Mar-2023 6,300.00 6,425.00 6,250.00 6,400.00 13,963,600 0
09-Mar-2023 6,425.00 6,475.00 6,325.00 6,350.00 8,265,200 0
08-Mar-2023 6,500.00 6,500.00 6,250.00 6,425.00 19,915,400 0
07-Mar-2023 6,750.00 6,750.00 6,525.00 6,550.00 11,638,500 0
06-Mar-2023 6,850.00 6,875.00 6,750.00 6,775.00 4,733,900 0
03-Mar-2023 6,825.00 6,850.00 6,775.00 6,825.00 4,793,000 0
02-Mar-2023 6,925.00 6,925.00 6,825.00 6,825.00 8,187,100 0
01-Mar-2023 6,825.00 6,925.00 6,775.00 6,925.00 11,854,600 0
28-Feb-2023 6,725.00 6,875.00 6,625.00 6,825.00 14,276,500 0
27-Feb-2023 6,575.00 6,675.00 6,525.00 6,650.00 11,511,600 0
24-Feb-2023 6,525.00 6,650.00 6,500.00 6,625.00 15,079,900 0
23-Feb-2023 6,800.00 6,800.00 6,600.00 6,600.00 15,350,500 0
22-Feb-2023 6,775.00 6,800.00 6,675.00 6,800.00 6,618,500 0
21-Feb-2023 6,750.00 6,850.00 6,725.00 6,775.00 6,977,100 0
20-Feb-2023 6,750.00 6,775.00 6,550.00 6,675.00 16,288,000 0
17-Feb-2023 6,825.00 6,875.00 6,750.00 6,775.00 13,090,600 0
16-Feb-2023 6,975.00 7,000.00 6,700.00 6,825.00 25,747,200 0
15-Feb-2023 7,125.00 7,150.00 6,900.00 6,950.00 12,971,300 0
14-Feb-2023 7,100.00 7,175.00 7,050.00 7,125.00 4,193,400 0
13-Feb-2023 7,175.00 7,175.00 7,050.00 7,125.00 7,882,800 0
10-Feb-2023 7,250.00 7,275.00 7,050.00 7,200.00 11,411,900 0
09-Feb-2023 7,300.00 7,300.00 7,150.00 7,150.00 11,365,600 0
08-Feb-2023 7,350.00 7,350.00 7,275.00 7,275.00 3,598,400 0
07-Feb-2023 7,200.00 7,325.00 7,150.00 7,325.00 6,454,900 0
06-Feb-2023 7,375.00 7,375.00 7,200.00 7,250.00 7,277,200 0
03-Feb-2023 7,500.00 7,550.00 7,300.00 7,375.00 4,760,800 0
02-Feb-2023 7,525.00 7,525.00 7,400.00 7,425.00 5,320,000 0
01-Feb-2023 7,475.00 7,650.00 7,450.00 7,575.00 14,121,000 0
31-Jan-2023 7,350.00 7,450.00 7,250.00 7,425.00 9,856,100 0
30-Jan-2023 7,425.00 7,425.00 7,250.00 7,325.00 6,081,500 0
27-Jan-2023 7,325.00 7,475.00 7,225.00 7,425.00 9,713,200 0
26-Jan-2023 7,300.00 7,400.00 7,200.00 7,275.00 7,194,800 0
25-Jan-2023 7,450.00 7,475.00 7,250.00 7,300.00 7,824,800 0
24-Jan-2023 7,550.00 7,575.00 7,400.00 7,400.00 4,869,800 0
20-Jan-2023 7,550.00 7,600.00 7,425.00 7,550.00 12,228,600 0
19-Jan-2023 7,550.00 7,625.00 7,400.00 7,500.00 9,687,900 0
18-Jan-2023 7,600.00 7,675.00 7,400.00 7,500.00 9,265,600 0
17-Jan-2023 7,475.00 7,750.00 7,450.00 7,600.00 20,645,200 0
16-Jan-2023 7,475.00 7,500.00 7,350.00 7,450.00 4,375,600 0
13-Jan-2023 7,400.00 7,500.00 7,350.00 7,425.00 3,998,600 0
12-Jan-2023 7,350.00 7,475.00 7,300.00 7,325.00 6,412,400 0
11-Jan-2023 7,250.00 7,350.00 7,200.00 7,325.00 4,909,500 0
10-Jan-2023 7,425.00 7,450.00 7,150.00 7,250.00 7,604,100 0
09-Jan-2023 7,400.00 7,500.00 7,275.00 7,425.00 9,662,500 0
06-Jan-2023 7,100.00 7,350.00 7,000.00 7,350.00 7,538,000 0
05-Jan-2023 7,250.00 7,350.00 6,975.00 7,100.00 14,374,200 0
04-Jan-2023 7,200.00 7,425.00 7,200.00 7,300.00 11,306,200 0
03-Jan-2023 7,050.00 7,150.00 6,925.00 7,100.00 4,378,800 0
02-Jan-2023 7,125.00 7,175.00 7,050.00 7,050.00 1,289,400 0