Price History - INCO

Kembali ke Company
Ticker: INCO
Company: Vale Indonesia Tbk
Date Open High Low Close Volume Value
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
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