Stock listing
IDX:INCO PT Vale Indonesia Tbk Saham
Home listing (IDX) of PT Vale Indonesia Tbk
Follow PT Vale Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:INCO
3,760.00 IDR +140.00 (+3.9%)
Close on Oct 20, 2026
- Day range
- 3,580.00 – 3,850.00 IDROct 20, 2026
- Volume
- 18.27M sharesOct 20, 2026
- Market cap
- 39.63T IDRAt the close on Oct 20, 2026 · price × 10.54B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:INCO · Home | 3,760.00 IDR | +140.00 (+3.9%) | 18,269,800 | 3,650.00 | 3,850.00 | 3,580.00 | 3,620.00 | Close on Oct 20, 2026 |
| Frankfurt:XT3B | €0.196 EUR | +0.038 (+24.1%) | — | €0.170 | €0.196 | €0.170 | €0.158 | Close on Oct 20, 2026 |
| OTC:PTNDY | $12.75 USD | 0.00 (0.0%) | — | $12.75 | $12.75 | $12.75 | $12.75 | Close on Oct 19, 2026 |
| Munich:XT3B | €0.194 EUR | 0.000 (0.0%) | — | €0.194 | €0.194 | €0.194 | €0.194 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:INCO · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,760.00 | +140.00 | +3.9% | 3,650.00 | 3,850.00 | 3,580.00 | 18,269,800 | |
| 3,620.00 | +170.00 | +4.9% | 3,280.00 | 3,730.00 | 3,210.00 | 38,837,500 | |
| 3,450.00 | -600.00 | -14.8% | 3,450.00 | 3,500.00 | 3,450.00 | 37,832,800 | |
| 4,050.00 | -60.00 | -1.5% | 4,110.00 | 4,120.00 | 3,950.00 | 17,022,000 | |
| 4,110.00 | +40.00 | +1.0% | 4,100.00 | 4,190.00 | 4,070.00 | 11,899,200 | |
| 4,070.00 | -200.00 | -4.7% | 4,110.00 | 4,180.00 | 3,990.00 | 10,906,700 | |
| 4,270.00 | 0.00 | 0.0% | 4,270.00 | 4,270.00 | 4,270.00 | 15,159,700 | |
| 4,270.00 | +10.00 | +0.2% | 4,300.00 | 4,370.00 | 4,160.00 | 17,767,400 | |
| 4,260.00 | 0.00 | 0.0% | 4,250.00 | 4,560.00 | 4,250.00 | 47,048,500 | |
| 4,260.00 | -60.00 | -1.4% | 4,330.00 | 4,330.00 | 4,220.00 | 9,112,100 | |
| 4,320.00 | +20.00 | +0.5% | 4,300.00 | 4,320.00 | 4,260.00 | 9,706,500 | |
| 4,300.00 | +130.00 | +3.1% | 4,200.00 | 4,300.00 | 4,170.00 | 9,208,500 | |
| 4,170.00 | +40.00 | +1.0% | 4,140.00 | 4,230.00 | 4,130.00 | 5,779,600 | |
| 4,130.00 | -90.00 | -2.1% | 4,220.00 | 4,270.00 | 4,100.00 | 14,138,200 | |
| 4,220.00 | -60.00 | -1.4% | 4,300.00 | 4,360.00 | 4,220.00 | 14,740,000 | |
| 4,280.00 | -120.00 | -2.7% | 4,410.00 | 4,420.00 | 4,200.00 | 16,484,400 | |
| 4,400.00 | -280.00 | -6.0% | 4,680.00 | 4,680.00 | 4,400.00 | 20,109,500 | |
| 4,680.00 | -40.00 | -0.8% | 4,760.00 | 4,760.00 | 4,680.00 | 5,911,900 | |
| 4,720.00 | -70.00 | -1.5% | 4,790.00 | 4,880.00 | 4,720.00 | 11,688,800 | |
| 4,790.00 | +110.00 | +2.4% | 4,730.00 | 4,850.00 | 4,720.00 | 12,982,700 | |
| 4,680.00 | -80.00 | -1.7% | 4,790.00 | 4,810.00 | 4,670.00 | 12,774,900 | |
| 4,760.00 | -100.00 | -2.1% | 4,860.00 | 4,870.00 | 4,750.00 | 10,172,800 | |
| 4,860.00 | +180.00 | +3.8% | 4,700.00 | 4,880.00 | 4,700.00 | 22,307,800 | |
| 4,680.00 | -150.00 | -3.1% | 4,850.00 | 4,890.00 | 4,660.00 | 22,491,400 | |
| 4,830.00 | +190.00 | +4.1% | 4,640.00 | 4,880.00 | 4,600.00 | 33,992,100 | |
| 4,640.00 | -50.00 | -1.1% | 4,700.00 | 4,710.00 | 4,630.00 | 12,017,400 | |
| 4,690.00 | -140.00 | -2.9% | 4,830.00 | 4,870.00 | 4,630.00 | 21,621,900 | |
| 4,830.00 | +10.00 | +0.2% | 4,820.00 | 4,830.00 | 4,690.00 | 19,973,900 | |
| 4,820.00 | -80.00 | -1.6% | 4,920.00 | 4,980.00 | 4,810.00 | 19,964,900 | |
| 4,900.00 | 0.00 | 0.0% | 4,910.00 | 4,970.00 | 4,840.00 | 19,011,200 | |
| 4,900.00 | +40.00 | +0.8% | 4,900.00 | 4,920.00 | 4,820.00 | 14,380,900 | |
| 4,860.00 | -100.00 | -2.0% | 4,960.00 | 4,980.00 | 4,840.00 | 13,840,300 | |
| 4,960.00 | +10.00 | +0.2% | 4,980.00 | 5,000.00 | 4,950.00 | 8,636,800 | |
| 4,950.00 | +130.00 | +2.7% | 4,850.00 | 4,950.00 | 4,850.00 | 13,681,500 | |
| 4,820.00 | -230.00 | -4.6% | 5,075.00 | 5,075.00 | 4,790.00 | 36,599,100 | |
| 5,050.00 | -200.00 | -3.8% | 5,250.00 | 5,275.00 | 5,050.00 | 15,195,100 | |
| 5,250.00 | +25.00 | +0.5% | 5,200.00 | 5,250.00 | 5,175.00 | 4,992,400 | |
| 5,225.00 | -75.00 | -1.4% | 5,250.00 | 5,300.00 | 5,175.00 | 6,132,000 | |
| 5,300.00 | +100.00 | +1.9% | 5,200.00 | 5,300.00 | 5,150.00 | 4,128,900 | |
| 5,200.00 | -75.00 | -1.4% | 5,275.00 | 5,350.00 | 5,150.00 | 15,526,000 | |
| 5,275.00 | 0.00 | 0.0% | 5,275.00 | 5,275.00 | 5,275.00 | 0 | |
| 5,275.00 | +75.00 | +1.4% | 5,250.00 | 5,300.00 | 5,150.00 | 9,759,400 | |
| 5,200.00 | -50.00 | -1.0% | 5,325.00 | 5,325.00 | 5,150.00 | 9,881,100 | |
| 5,250.00 | +175.00 | +3.4% | 5,175.00 | 5,325.00 | 5,175.00 | 12,527,000 | |
| 5,075.00 | -175.00 | -3.3% | 5,250.00 | 5,250.00 | 5,050.00 | 10,367,400 | |
| 5,250.00 | +25.00 | +0.5% | 5,250.00 | 5,350.00 | 5,200.00 | 4,830,900 | |
| 5,225.00 | 0.00 | 0.0% | 5,225.00 | 5,225.00 | 5,225.00 | 0 | |
| 5,225.00 | +225.00 | +4.5% | 5,000.00 | 5,350.00 | 5,000.00 | 13,555,800 | |
| 5,000.00 | -275.00 | -5.2% | 5,300.00 | 5,325.00 | 5,000.00 | 11,001,400 | |
| 5,275.00 | +25.00 | +0.5% | 5,250.00 | 5,300.00 | 5,200.00 | 6,177,900 | |
| 5,250.00 | -125.00 | -2.3% | 5,375.00 | 5,400.00 | 5,175.00 | 12,177,500 | |
| 5,375.00 | -25.00 | -0.5% | 5,450.00 | 5,500.00 | 5,325.00 | 8,312,200 | |
| 5,400.00 | -50.00 | -0.9% | 5,450.00 | 5,525.00 | 5,300.00 | 10,034,800 | |
| 5,450.00 | +25.00 | +0.5% | 5,500.00 | 5,575.00 | 5,375.00 | 11,906,100 | |
| 5,425.00 | -75.00 | -1.4% | 5,550.00 | 5,700.00 | 5,350.00 | 14,375,900 | |
| 5,500.00 | +300.00 | +5.8% | 5,275.00 | 5,525.00 | 5,250.00 | 15,610,600 | |
| 5,200.00 | -75.00 | -1.4% | 5,450.00 | 5,450.00 | 5,150.00 | 10,413,200 | |
| 5,275.00 | +375.00 | +7.7% | 5,025.00 | 5,350.00 | 4,950.00 | 26,967,100 | |
| 4,900.00 | +260.00 | +5.6% | 4,730.00 | 5,050.00 | 4,730.00 | 23,319,700 | |
| 4,640.00 | -110.00 | -2.3% | 4,820.00 | 4,820.00 | 4,630.00 | 11,547,900 | |
| 4,750.00 | -20.00 | -0.4% | 4,620.00 | 4,800.00 | 4,620.00 | 4,743,100 | |
| 4,770.00 | -100.00 | -2.1% | 4,870.00 | 4,870.00 | 4,750.00 | 9,019,900 | |
| 4,870.00 | -205.00 | -4.0% | 5,025.00 | 5,025.00 | 4,820.00 | 22,204,100 | |
| 5,075.00 | +75.00 | +1.5% | 5,000.00 | 5,275.00 | 5,000.00 | 25,171,600 | |
| 5,000.00 | +60.00 | +1.2% | 4,950.00 | 5,025.00 | 4,920.00 | 12,866,600 | |
| 4,940.00 | +20.00 | +0.4% | 4,950.00 | 5,050.00 | 4,910.00 | 11,237,700 | |
| 4,920.00 | +10.00 | +0.2% | 4,900.00 | 5,000.00 | 4,900.00 | 9,256,800 |
- Ticker
- IDX:INCO
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Advertisement Submission
Latest earnings call · Apr 8, 2026
PT Vale Indonesia (IDX:INCO) Q4 2025 Earnings Call
Replay and transcript
Latest deck · Sep 10, 2026
PUBEX Live 2026
Conference · 16 slides
Calls
Replays
PT Vale Indonesia (IDX:INCO) Q4 2025 Earnings Call
Tue, Apr 07, 2026 · 11:00 PM ET
Watch Transcript
Latest news
Advertisement Submission
Oct 13, 2026
Closed 4,070.00 (-4.7%) on Oct 13, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Oct 12, 2026
Closed 4,270.00 (0.0%) on Oct 12, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 4,270.00 (+0.2%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 4,320.00 (+0.5%) on Oct 6, 2026
Public Expose Report Disclosure - Annual (CORRECTION)
Sep 16, 2026
Closed 4,830.00 (+4.1%) on Sep 16, 2026
Public Expose Report Disclosure - Annual
Sep 15, 2026
Closed 4,830.00 (+4.1%) on Sep 16, 2026
Public Expose Material Submission - Annual
Sep 6, 2026
Closed 4,860.00 (-2.0%) on Sep 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 2, 2026
Closed 4,950.00 (+2.7%) on Sep 3, 2026
General Announcement Public Expose - Annual
Aug 27, 2026
Closed 5,300.00 (+1.9%) on Aug 27, 2026
The receipt of Resignation Letter from Director of PT Vale Indonesia Tbk
Aug 21, 2026
Closed 5,275.00 (+1.4%) on Aug 24, 2026
Decks
PUBEX Live 2026
Conference · 16 slides · Sep 10, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides · Sep 5, 2026
Q1 2026 Earnings Presentation
Earnings · 17 slides · May 8, 2026
FY2025 Earnings Presentation
Earnings · 20 slides · Apr 8, 2026
PT Vale Indonesia Tbk on 6ix
- News releases
- 34 in the last 12 months · 34 in all · newest Oct 13, 2026 · oldest 2026
- Calls
- 1 call with a replay · 1 with a transcript · latest Apr 8, 2026
- Decks
- 13 decks · latest Sep 10, 2026
Where PT Vale Indonesia Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:INCO · Home listing · This page | IDX | Indonesia | IDR |
| gettex:XT3B | gettex | Germany | EUR |
| OTC:PTNDF | OTC | United States | USD |
| Frankfurt:XT3B | Frankfurt | Germany | EUR |
| Lang & Schwarz:A0NA9H | Lang & Schwarz | Germany | EUR |
| LS Exchange:A0NA9H | LS Exchange | Germany | EUR |
| OTC:PTNDY | OTC | United States | USD |
| Munich:XT3B | Munich | Germany | EUR |
| Dusseldorf:XT3B | Dusseldorf | Germany | EUR |
| Stuttgart:XT3B | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Vale Indonesia Tbk.