15 : 15

INCO

Vale Indonesia Tbk.

4,960 10 0.2%

Vol. 289,516 , Value(T) 143,590,107

Open 4,950 High 5,025 Limit High 6,200
Prev 4,970 Low 4,920 Limit Low 4,630

Summary

Summary
Last 4,960 Open 4,950
Change down10 High 5,025
% Change 0.2% Low 4,920
Freq 6,777 Avg 4,959.66
Volume 289,516 Offer 4,960
Value(T) 143,590,107 Bid 4,950
Limit High 6,200 Year High 7,100
Limit Low 4,630 Year Low 4,110
Listed 99,363,387 Listing Date 1990-05-16
MKT Cap(M) 49,284,240
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
5,000 16,681
4,990 5,849
4,980 3,319
4,970 1,916
4,960 7,261
869 4,950
2,045 4,940
4,124 4,930
3,220 4,920
2,234 4,910
23,296 SUM 76,999

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
15:14:52 4,960 down10 0.2% 10 YP D D KI
15:14:47 4,960 down10 0.2% 44 YJ D D KI
15:14:05 4,960 down10 0.2% 50 YP D D KI
15:13:00 4,960 down10 0.2% 12 SQ D D KI
15:12:57 4,960 down10 0.2% 17 CC D D KI
15:12:43 4,960 down10 0.2% 20 XA D D KI
15:12:24 4,960 down10 0.2% 20 CC D D KI
15:12:23 4,960 down10 0.2% 2 XC D D KI
15:12:21 4,960 down10 0.2% 5 CC D D KI
15:11:58 4,960 down10 0.2% 10 CC D D KI
15:11:51 4,960 down10 0.2% 1 NI D D KI
15:11:46 4,960 down10 0.2% 35 EP D D KI
15:11:17 4,960 down10 0.2% 1 DR D D KI
15:11:05 4,960 down10 0.2% 170 CD D D KI
15:10:06 4,960 down10 0.2% 1 YP D D KI
15:09:55 4,960 down10 0.2% 25 YP D D KI
15:08:18 4,960 down10 0.2% 1 KK D D KI
15:07:41 4,960 down10 0.2% 1 PD D D KI
15:07:12 4,960 down10 0.2% 1 SQ D D KI
15:06:32 4,960 down10 0.2% 1 PD D D KI
15:06:28 4,960 down10 0.2% 28 XC D D KI
15:06:16 4,960 down10 0.2% 1 PD D D KI
15:05:51 4,960 down10 0.2% 1 NI D D KI
15:05:29 4,960 down10 0.2% 78 CC D D KI
15:05:06 4,960 down10 0.2% 8 GR D D KI

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2021-05-06 4,960 down10 0.2% 4,950 5,025 4,920 289,516
2021-05-05 4,970 up90 1.84% 4,850 5,000 4,760 439,415
2021-05-04 4,880 up310 6.78% 4,600 4,910 4,570 435,461
2021-05-03 4,570 down40 0.86% 4,650 4,690 4,560 152,910
2021-04-30 4,610 down40 0.86% 4,630 4,640 4,540 169,723
2021-04-29 4,650 up170 3.79% 4,530 4,670 4,520 348,535
2021-04-28 4,480 up150 3.46% 4,330 4,490 4,330 234,789
2021-04-27 4,330 up20 0.46% 4,370 4,400 4,290 200,597
2021-04-26 4,310 up160 3.85% 4,200 4,320 4,200 242,656
2021-04-23 4,150 down40 0.95% 4,200 4,200 4,140 103,757
2021-04-22 4,190 up30 0.72% 4,160 4,240 4,160 177,659
2021-04-21 4,160 down110 2.57% 4,230 4,230 4,110 273,395
2021-04-20 4,270 down40 0.92% 4,290 4,300 4,210 173,501
2021-04-19 4,310 down40 0.91% 4,350 4,350 4,300 106,611
2021-04-16 4,350 up40 0.92% 4,330 4,390 4,310 179,327
2021-04-15 4,310 down120 2.7% 4,460 4,470 4,300 170,304
2021-04-14 4,430 up60 1.37% 4,370 4,450 4,370 112,227
2021-04-13 4,370 down90 2.01% 4,500 4,500 4,320 120,668
2021-04-12 4,460 down160 3.46% 4,590 4,590 4,420 115,303
2021-04-09 4,620 down200 4.14% 4,820 4,830 4,620 186,078
2021-04-08 4,820 up140 2.99% 4,710 4,840 4,660 294,197
2021-04-07 4,680 up20 0.42% 4,700 4,730 4,620 198,248
2021-04-06 4,660 up230 5.19% 4,480 4,680 4,460 322,685
2021-04-05 4,430 down50 1.11% 4,540 4,550 4,390 120,445
2021-04-01 4,480 up100 2.28% 4,480 4,500 4,380 148,300
2021-03-31 4,380 down120 2.66% 4,450 4,460 4,340 178,677
2021-03-30 4,500 down40 0.88% 4,580 4,600 4,480 171,622
2021-03-29 4,540 down140 2.99% 4,700 4,720 4,510 388,260
2021-03-26 4,680 up320 7.33% 4,410 4,690 4,380 800,726
2021-03-25 4,360 up60 1.39% 4,320 4,430 4,270 241,879



SNS Station