Efek Terdaftar

Vale Indonesia Tbk, PT d/h International Nickel Indonesia Tbk, PT

Security name
Vale Indonesia Tbk d/h International Nickel Indonesia Tbk
Issuer
Vale Indonesia Tbk, PT d/h International Nickel Indonesia Tbk, PT
ISIN Code
ID1000109309
Short Code
INCO
Type
Saham Biasa
Listing Date
16 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
9,936,338,720.00
Currency
IDR
Form
Electronic
Effective Date ISIN
15 Januari 2008
Activity Sector
METAL AND MINERAL MINING
Number of Securities
10,539,784,534 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 5,550 5,650 5,550 5,650 31,786 17,842,675,000 2,691
19 Oct 2023 5,750 5,775 5,600 5,775 107,385 61,430,110,000 4,365
20 Oct 2023 5,800 5,825 5,700 5,750 32,008 18,438,992,500 2,779
23 Oct 2023 5,750 5,775 5,550 5,575 34,802 19,498,047,500 2,666
24 Oct 2023 5,575 5,675 5,575 5,675 21,534 12,156,117,500 2,102
25 Oct 2023 5,725 5,750 5,525 5,525 49,691 27,687,407,500 2,553
26 Oct 2023 5,525 5,525 5,400 5,400 41,981 22,809,645,000 2,725
27 Oct 2023 5,475 5,475 5,100 5,125 143,393 74,744,287,500 6,021
31 Oct 2023 5,250 5,275 4,920 4,950 156,384 78,554,928,000 4,833
01 Nov 2023 4,900 4,950 4,810 4,840 108,920 52,901,589,000 5,518
03 Nov 2023 4,850 4,980 4,850 4,930 59,256 29,261,228,000 2,413
06 Nov 2023 4,960 5,000 4,910 4,920 52,632 26,031,807,000 2,584
07 Nov 2023 4,920 4,950 4,860 4,940 58,258 28,605,196,000 2,815
08 Nov 2023 4,910 4,920 4,810 4,820 45,205 21,867,315,000 2,953
09 Nov 2023 4,820 4,850 4,700 4,700 90,320 42,867,576,000 5,971
10 Nov 2023 4,700 4,740 4,640 4,640 87,002 40,675,384,000 4,862
13 Nov 2023 4,640 4,720 4,480 4,640 222,294 102,043,205,000 6,874
14 Nov 2023 4,660 4,830 4,610 4,780 142,219 67,999,509,000 6,287
15 Nov 2023 4,700 4,730 4,550 4,550 258,440 119,610,966,000 9,470
16 Nov 2023 4,560 4,700 4,560 4,700 93,787 43,642,318,000 3,923
20 Nov 2023 4,610 4,680 4,580 4,650 175,106 81,296,431,000 3,330
21 Nov 2023 4,650 4,680 4,620 4,650 33,363 15,507,073,000 1,712
22 Nov 2023 4,660 4,660 4,530 4,550 51,773 23,694,815,000 3,450
23 Nov 2023 4,550 4,610 4,510 4,590 109,686 50,128,030,000 2,773
24 Nov 2023 4,600 4,630 4,580 4,590 43,535 20,038,337,000 2,037
27 Nov 2023 4,590 4,630 4,520 4,520 77,074 35,067,451,000 5,438
28 Nov 2023 4,520 4,540 4,360 4,380 216,074 95,425,148,000 9,895
29 Nov 2023 4,450 4,750 4,430 4,690 315,136 146,517,010,000 12,514
30 Nov 2023 4,720 4,740 4,500 4,500 2,527,319 1,140,995,162,000 15,077
01 Dec 2023 4,530 4,540 4,370 4,400 618,698 275,399,442,000 11,298
04 Dec 2023 4,410 4,510 4,350 4,410 416,543 184,979,633,000 9,553
05 Dec 2023 4,410 4,420 4,320 4,320 326,306 142,228,554,000 10,702
06 Dec 2023 4,320 4,490 4,300 4,450 393,308 174,124,979,000 7,785
07 Dec 2023 4,460 4,460 4,270 4,310 334,155 145,336,066,000 9,370
08 Dec 2023 4,310 4,430 4,310 4,360 211,845 92,630,626,000 5,417
11 Dec 2023 4,360 4,370 4,190 4,190 236,130 100,097,734,000 7,958
12 Dec 2023 4,200 4,250 4,180 4,220 99,892 42,039,169,000 4,991
13 Dec 2023 4,220 4,230 4,010 4,020 250,062 101,447,409,000 10,202
14 Dec 2023 4,030 4,220 4,030 4,170 265,387 110,176,073,000 8,417
15 Dec 2023 4,200 4,240 4,150 4,220 157,715 66,301,831,000 3,312
18 Dec 2023 4,220 4,220 4,170 4,210 54,507 22,845,450,000 2,848
19 Dec 2023 4,150 4,230 4,120 4,170 150,249 62,799,678,000 4,651
20 Dec 2023 4,210 4,330 4,190 4,240 204,211 87,005,289,000 4,796
21 Dec 2023 4,240 4,290 4,220 4,250 71,483 30,461,087,000 2,280
22 Dec 2023 4,270 4,330 4,260 4,270 62,028 26,631,283,000 2,468
28 Dec 2023 4,370 4,420 4,350 4,370 98,859 43,367,191,000 3,210
29 Dec 2023 4,360 4,370 4,310 4,310 42,110 18,229,215,000 2,331
02 Jan 2024 4,320 4,450 4,310 4,420 90,465 39,761,595,000 2,461
03 Jan 2024 4,410 4,460 4,370 4,420 66,762 29,492,024,000 3,109
04 Jan 2024 4,420 4,450 4,340 4,390 84,419 37,230,627,000 4,052
05 Jan 2024 4,390 4,400 4,290 4,310 84,039 36,431,129,000 4,029
08 Jan 2024 4,320 4,350 4,280 4,280 50,703 21,799,165,000 2,179
09 Jan 2024 4,290 4,290 4,140 4,150 186,651 78,099,728,000 6,479
10 Jan 2024 4,150 4,230 4,150 4,160 65,406 27,398,151,000 4,574
11 Jan 2024 4,160 4,180 4,100 4,100 136,143 56,163,395,000 5,518
12 Jan 2024 4,120 4,190 4,110 4,180 50,670 21,081,809,000 2,452
15 Jan 2024 4,180 4,210 4,140 4,150 77,276 32,230,635,000 2,969
16 Jan 2024 4,150 4,180 4,140 4,150 74,041 30,765,668,000 3,110
17 Jan 2024 4,150 4,180 4,090 4,100 96,665 39,852,351,000 3,933
18 Jan 2024 4,110 4,150 4,110 4,130 51,310 21,183,230,000 1,761
19 Jan 2024 4,150 4,190 4,080 4,080 117,907 48,588,336,000 3,591
22 Jan 2024 4,090 4,100 4,030 4,040 91,378 37,012,279,000 3,103
23 Jan 2024 4,040 4,090 3,910 3,940 211,676 83,910,734,000 7,095
24 Jan 2024 3,990 4,070 3,920 4,050 132,923 53,089,447,000 4,287
25 Jan 2024 4,080 4,170 4,030 4,110 146,993 60,450,037,000 4,373
26 Jan 2024 4,110 4,120 3,980 3,980 63,309 25,493,838,000 2,958
29 Jan 2024 3,980 4,000 3,830 3,860 139,432 54,409,127,000 5,678
30 Jan 2024 3,880 3,940 3,810 3,890 71,154 27,668,615,000 2,893
31 Jan 2024 3,900 4,000 3,870 3,870 57,699 22,583,087,000 2,925
02 Feb 2024 3,920 3,940 3,840 3,890 90,446 35,133,835,000 3,587
06 Feb 2024 3,820 3,840 3,670 3,670 440,629 163,831,400,000 14,704
07 Feb 2024 3,690 3,730 3,620 3,660 217,353 79,972,995,000 6,247
12 Feb 2024 3,740 4,160 3,730 4,060 598,574 239,270,374,000 15,594
13 Feb 2024 4,110 4,180 4,040 4,050 329,131 135,245,495,000 9,472
15 Feb 2024 4,120 4,230 3,990 4,000 321,048 131,407,340,000 10,571
16 Feb 2024 3,950 4,000 3,650 3,690 526,327 199,478,371,000 15,666
19 Feb 2024 3,640 3,890 3,610 3,850 386,276 146,812,624,000 10,219
20 Feb 2024 3,860 3,920 3,760 3,780 201,546 76,685,007,000 8,506
21 Feb 2024 3,780 3,780 3,680 3,700 172,993 64,271,740,000 5,415
22 Feb 2024 3,750 3,920 3,750 3,890 257,223 99,466,778,000 7,546
23 Feb 2024 3,970 4,030 3,940 3,950 228,138 90,747,247,000 6,233
28 Feb 2024 4,010 4,120 3,930 4,060 262,883 106,428,875,000 6,810
29 Feb 2024 4,110 4,120 4,010 4,050 155,533 63,015,603,000 4,625
01 Mar 2024 4,080 4,160 4,040 4,100 198,170 81,381,601,000 5,212
04 Mar 2024 4,100 4,140 4,070 4,090 74,015 30,432,664,000 3,424
05 Mar 2024 4,120 4,220 4,100 4,170 171,863 71,758,434,000 5,003
06 Mar 2024 4,160 4,160 4,050 4,060 152,881 62,285,841,000 4,901
07 Mar 2024 4,060 4,110 4,050 4,070 59,777 24,372,546,000 1,973
08 Mar 2024 4,110 4,130 3,940 3,990 217,983 87,287,044,000 6,185
13 Mar 2024 4,040 4,320 4,040 4,300 379,586 160,028,088,000 10,686
14 Mar 2024 4,300 4,350 4,210 4,250 172,774 73,743,096,000 5,846
15 Mar 2024 4,250 4,310 4,190 4,210 165,463 70,178,498,000 5,320
18 Mar 2024 4,210 4,290 4,130 4,220 107,650 45,347,089,000 5,418
19 Mar 2024 4,220 4,250 4,140 4,180 120,633 50,480,247,000 5,389
20 Mar 2024 4,180 4,200 4,090 4,110 112,237 46,278,226,000 5,334
21 Mar 2024 4,130 4,300 4,130 4,260 185,157 78,571,901,000 5,869
22 Mar 2024 4,270 4,270 4,120 4,150 143,627 59,902,139,000 6,194
26 Mar 2024 4,110 4,110 4,050 4,060 92,280 37,466,712,000 4,162
27 Mar 2024 4,050 4,090 4,020 4,070 81,109 32,900,763,000 3,731
28 Mar 2024 4,070 4,080 4,030 4,070 59,864 24,299,566,000 2,661
01 Apr 2024 4,080 4,110 3,980 4,070 101,421 40,967,201,000 4,707
02 Apr 2024 4,060 4,140 4,000 4,130 112,650 45,958,721,000 4,141
03 Apr 2024 4,130 4,160 4,060 4,070 74,311 30,386,890,000 3,279
04 Apr 2024 4,100 4,180 4,070 4,110 93,251 38,460,400,000 3,556
05 Apr 2024 4,120 4,140 4,080 4,100 74,864 30,788,155,000 1,976
17 Apr 2024 4,420 4,450 4,250 4,270 297,683 129,347,473,000 9,735
18 Apr 2024 4,300 4,390 4,230 4,310 203,825 87,996,668,000 6,763
19 Apr 2024 4,340 4,410 4,180 4,400 341,495 147,681,452,000 7,284
22 Apr 2024 4,450 4,530 4,400 4,410 348,931 155,415,083,000 10,378
23 Apr 2024 4,440 4,460 4,340 4,350 214,016 93,810,594,000 8,037
24 Apr 2024 4,350 4,350 4,210 4,210 162,630 69,228,731,000 7,149
25 Apr 2024 4,210 4,240 4,050 4,100 191,665 78,745,573,000 7,948
26 Apr 2024 4,120 4,130 4,010 4,090 111,820 45,701,550,000 5,147
29 Apr 2024 4,090 4,190 4,080 4,180 68,385 28,325,575,000 3,492
30 Apr 2024 4,200 4,270 4,160 4,250 106,881 45,127,421,000 3,842
02 May 2024 4,250 4,250 4,080 4,120 80,482 33,296,432,000 4,673
03 May 2024 4,120 4,150 4,040 4,070 55,004 22,458,067,000 2,313
07 May 2024 4,300 4,690 4,300 4,650 436,104 198,772,604,000 14,569
08 May 2024 4,660 4,670 4,520 4,580 154,055 70,425,256,000 6,867
13 May 2024 4,580 4,580 4,430 4,510 91,261 41,084,976,000 4,889
14 May 2024 4,510 4,550 4,430 4,490 108,000 48,422,077,000 5,016
15 May 2024 4,490 4,540 4,420 4,490 128,464 57,581,999,000 5,653
16 May 2024 4,560 4,610 4,470 4,480 142,366 64,333,512,000 4,813
17 May 2024 4,570 4,950 4,540 4,790 599,123 284,284,716,000 14,837
20 May 2024 4,890 5,200 4,890 5,150 979,010 496,469,965,500 18,354
21 May 2024 5,150 5,175 5,000 5,050 324,175 163,818,582,500 8,601
22 May 2024 5,050 5,050 4,850 4,900 195,629 96,143,061,000 8,224
27 May 2024 4,870 4,900 4,720 4,810 292,034 140,519,383,000 8,156
31 May 2024 4,980 5,100 4,910 4,970 128,137 63,857,466,500 4,521
10 Jun 2024 4,500 4,510 4,310 4,320 151,073 66,175,211,000 6,475
11 Jun 2024 4,320 4,350 4,250 4,300 205,771 88,401,913,000 7,323
19 Jun 2024 4,010 4,160 3,970 4,120 160,728 65,529,531,000 4,545
20 Jun 2024 4,140 4,160 4,040 4,080 98,558 40,213,664,000 4,102
21 Jun 2024 4,100 4,280 4,090 4,220 174,753 73,304,700,000 4,599
03 Jul 2024 4,060 4,090 3,990 4,030 221,855 89,383,201,000 8,136
10 Jul 2024 4,000 4,030 3,980 3,980 149,343 59,718,990,000 6,233
12 Jul 2024 3,800 3,840 3,750 3,750 203,255 76,652,142,000 8,162
12 Aug 2024 3,720 3,850 3,720 3,850 184,130 69,995,899,000 6,567
13 Aug 2024 3,930 3,940 3,860 3,870 178,275 69,337,140,000 5,922
14 Aug 2024 3,880 3,910 3,810 3,810 135,668 52,175,303,000 5,727
15 Aug 2024 3,810 3,860 3,760 3,830 275,961 105,177,909,000 6,491
16 Aug 2024 3,860 3,910 3,840 3,860 359,227 139,236,071,000 8,710
19 Aug 2024 3,870 3,880 3,800 3,810 122,226 46,721,225,000 5,314
20 Aug 2024 3,860 3,910 3,850 3,860 233,102 90,277,253,000 8,425
21 Aug 2024 3,890 3,900 3,830 3,830 194,211 75,067,142,000 8,994
22 Aug 2024 3,830 3,830 3,750 3,760 181,876 68,722,629,000 11,090
26 Aug 2024 3,800 3,840 3,790 3,810 170,446 64,945,068,000 8,136
27 Aug 2024 3,810 3,830 3,750 3,770 146,413 55,335,644,000 4,731
28 Aug 2024 3,810 3,840 3,750 3,760 176,986 67,010,746,000 5,781
29 Aug 2024 3,770 3,770 3,710 3,720 161,859 60,305,481,000 5,018
26 Sep 2024 3,980 4,030 3,910 4,020 385,103 153,271,117,000 9,493
27 Sep 2024 4,050 4,080 3,990 4,030 285,546 115,457,001,000 6,747
30 Sep 2024 4,060 4,110 3,960 4,080 421,195 170,771,993,000 9,891
01 Oct 2024 4,120 4,230 4,090 4,220 434,693 181,165,753,000 11,640
02 Oct 2024 4,210 4,300 4,150 4,300 404,806 171,609,844,000 10,310
03 Oct 2024 4,350 4,410 4,280 4,320 309,173 134,594,190,000 10,960
04 Oct 2024 4,290 4,320 4,220 4,300 265,332 113,622,194,000 4,915
07 Oct 2024 4,310 4,430 4,300 4,400 272,183 118,981,100,000 6,726
08 Oct 2024 4,390 4,410 4,080 4,130 433,436 181,809,704,000 13,573
09 Oct 2024 4,120 4,160 4,030 4,150 242,096 99,074,769,000 8,391
10 Oct 2024 4,130 4,180 4,110 4,140 200,853 83,256,607,000 3,512
11 Oct 2024 4,160 4,200 4,140 4,160 98,350 41,015,974,000 2,777

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution   14 Jun 2024 20 Jun 2024 21 Jun 2024 Active
Proxy Voting   - 16 May 2024 10 Jun 2024 Active
Proxy Voting   - 27 Mar 2024 19 Apr 2024 Active
Proxy Voting   - 05 Mar 2024 28 Mar 2024 Active
Proxy Voting   - 06 Nov 2023 06 Dec 2023 Active
Cash Dividend (1 INCO : .00605 USD) 15 May 2023 17 May 2023 31 May 2023 Active
Proxy Voting   - 05 Apr 2023 05 May 2023 Active
Proxy Voting   - 29 Nov 2022 22 Dec 2022 Active
Proxy Voting   - 27 May 2022 21 Jun 2022 Active
Proxy Voting   - 27 Dec 2021 19 Jan 2022 Active
Proxy Voting   - 30 Jul 2021 31 Aug 2021 Active
Cash Dividend (1 INCO : .00333 USD) 07 May 2021 11 May 2021 28 May 2021 Active
Cash Dividend (1 INCO : 47.3 IDR) 07 May 2021 11 May 2021 28 May 2021 Active
Proxy Voting   - 30 Mar 2021 29 Apr 2021 Active
Proxy Voting   - 08 Mar 2021 31 Mar 2021 Active
Proxy Voting   - 13 Aug 2020 07 Sep 2020 Active
Proxy Voting   - 29 Jun 2020 29 Jul 2020 Active
Proxy Voting   - 23 Mar 2020 22 Apr 2020 Cancelled
Proxy Voting   - 24 Jul 2019 16 Aug 2019 Active
Proxy Voting   - 08 Mar 2019 02 Apr 2019 Active
Proxy Voting   - 20 Jun 2018 20 Jul 2018 Active
Proxy Voting   - 12 Mar 2018 04 Apr 2018 Active
Proxy Voting   - 02 Mar 2017 27 Mar 2017 Active
Proxy Voting   - 08 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 08 Mar 2016 01 Apr 2016 Active
Proxy Voting   - 07 Sep 2015 30 Sep 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 06 Mar 2015 31 Mar 2015 Active
Cash Dividend (1 INCO : 123.81 IDR) 28 Nov 2014 03 Dec 2014 17 Dec 2014 Cancelled
Proxy Voting   - 09 Sep 2014 25 Sep 2014 Active
Proxy Voting   - 14 Mar 2014 01 Apr 2014 Active
Cash Dividend (1 INCO : .00252 USD) 29 Nov 2013 04 Dec 2013 18 Dec 2013 Cancelled
Proxy Voting   - 06 Sep 2013 24 Sep 2013 Active
Cash Dividend (1 INCO : .00252 USD) 14 May 2013 17 May 2013 31 May 2013 Cancelled
Proxy Voting   - 05 Apr 2013 23 Apr 2013 Active
Cash Dividend (1 INCO : .00252 USD) 06 Dec 2012 11 Dec 2012 27 Dec 2012 Cancelled
Cash Dividend (1 INCO : .0086 USD) 14 May 2012 21 May 2012 01 Jun 2012 Cancelled
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Proxy Voting   - 01 Feb 2012 17 Feb 2012 Active
Cash Dividend (1 INCO : .01 USD) 02 Nov 2011 07 Nov 2011 21 Nov 2011 Cancelled
Proxy Voting   - 09 Sep 2011 27 Sep 2011 Active
Cash Dividend (1 INCO : .0146 USD) 02 May 2011 05 May 2011 20 May 2011 Cancelled
Proxy Voting   - 28 Mar 2011 13 Apr 2011 Active
Proxy Voting   - 31 Jan 2011 16 Feb 2011 Active
Proxy Voting   - 12 Oct 2010 28 Oct 2010 Active
Cash Dividend (1 INCO : .02 USD) 05 Oct 2010 08 Oct 2010 22 Oct 2010 Cancelled
Proxy Voting   - 31 Mar 2010 16 Apr 2010 Active
Cash Dividend (1 INCO : .0141 USD) 24 Mar 2010 29 Mar 2010 13 Apr 2010 Cancelled
Proxy Voting   - 17 Feb 2010 05 Mar 2010 Active
Cash Dividend (1 INCO : .01107 USD) 09 Dec 2009 14 Dec 2009 29 Dec 2009 Cancelled
Proxy Voting   - 11 Aug 2009 27 Aug 2009 Active
Proxy Voting   - 30 Mar 2009 17 Apr 2009 Active
Proxy Voting   - 01 Apr 2009 17 Apr 2009 Active
Proxy Voting   - 10 Feb 2009 26 Feb 2009 Active
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Proxy Voting   - 28 Jul 2008 13 Aug 2008 Active
Cash Dividend (100000 INCO : 2264 USD) 16 Apr 2008 21 Apr 2008 06 May 2008 Cancelled
Proxy Voting   - 10 Mar 2008 26 Mar 2008 Active
Mandatory Conversion   - 17 Jan 2008 18 Jan 2008 Active
Proxy Voting   - 29 Nov 2007 17 Dec 2007 Active
Cash Dividend   20 Nov 2007 23 Nov 2007 07 Dec 2007 Cancelled
Proxy Voting   - 07 Nov 2007 23 Nov 2007 Active
Proxy Voting   - 02 Jul 2007 18 Jul 2007 Active
Cash Dividend   24 Apr 2007 27 Apr 2007 11 May 2007 Cancelled
Proxy Voting   - 14 Mar 2007 30 Mar 2007 Active
Proxy Voting   - 27 Feb 2007 14 Mar 2007 Active
Cash Dividend   17 Nov 2006 22 Nov 2006 05 Dec 2006 Cancelled
Proxy Voting   - 19 Jun 2006 05 Jul 2006 Active
Cash Dividend   25 Apr 2006 28 Apr 2006 12 May 2006 Cancelled
Proxy Voting   - 10 Mar 2006 29 Mar 2006 Active
Proxy Voting   - 17 Jan 2006 02 Feb 2006 Active
Cash Dividend   22 Nov 2005 25 Nov 2005 08 Dec 2005 Cancelled
Cash Dividend   19 Apr 2005 25 Apr 2005 10 May 2005 Cancelled
Proxy Voting   - 10 Mar 2005 30 Mar 2005 Active
Cash Dividend   04 Nov 2004 09 Nov 2004 25 Nov 2004 Cancelled
Mandatory Conversion   - 05 Aug 2004 06 Aug 2004 Active
Proxy Voting   - 17 Jun 2004 06 Jul 2004 Active
Cash Dividend   23 Apr 2004 28 Apr 2004 13 May 2004 Cancelled
Proxy Voting   - 10 Mar 2004 01 Apr 2004 Active
Cash Dividend   13 Nov 2003 18 Nov 2003 05 Dec 2003 Cancelled
Proxy Voting   - 08 Sep 2003 25 Sep 2003 Active
Cash Dividend   29 Apr 2003 02 May 2003 19 May 2003 Cancelled
Proxy Voting   - 11 Mar 2003 01 Apr 2003 Active
Proxy Voting   - 08 Aug 2002 27 Aug 2002 Active
Proxy Voting   - 14 Mar 2002 03 Apr 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online