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
9,936,338,720 (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
06 Jun 2022 7,675 7,725 7,400 7,625 349,282 263,450,047,500 9,818
14 Jun 2022 7,050 7,200 7,025 7,200 278,886 198,571,667,500 6,152
16 Jun 2022 7,100 7,175 6,925 7,100 151,813 107,122,712,500 6,259
17 Jun 2022 6,900 6,975 6,775 6,900 145,892 100,448,987,500 5,126
20 Jun 2022 6,900 7,000 6,650 6,650 200,344 134,596,857,500 6,419
21 Jun 2022 6,700 7,175 6,675 7,050 250,720 175,047,890,000 8,462
22 Jun 2022 7,025 7,075 6,750 6,750 194,873 134,111,317,500 7,453
24 Jun 2022 6,375 6,375 6,100 6,300 443,957 276,429,777,500 10,645
28 Jun 2022 5,875 5,925 5,600 5,825 352,921 203,412,045,000 8,089
29 Jun 2022 5,775 5,925 5,700 5,775 499,663 289,420,592,500 8,086
30 Jun 2022 5,825 5,850 5,575 5,650 229,938 130,237,862,500 6,828
01 Jul 2022 5,525 5,600 5,275 5,350 302,423 163,901,517,500 7,682
04 Jul 2022 5,350 5,475 5,150 5,450 290,502 155,945,905,000 5,895
05 Jul 2022 5,550 5,650 5,450 5,450 259,832 143,601,562,500 5,429
07 Jul 2022 5,175 5,250 5,050 5,050 206,946 106,545,642,500 4,731
08 Jul 2022 5,150 5,350 5,100 5,300 201,295 105,658,422,500 3,311
11 Jul 2022 5,300 5,325 5,100 5,150 69,135 35,886,150,000 2,405
13 Jul 2022 5,150 5,150 5,000 5,025 123,273 62,397,170,000 3,855
14 Jul 2022 5,000 5,100 4,960 5,075 70,988 35,695,796,500 2,675
15 Jul 2022 4,890 4,970 4,740 4,770 282,299 136,466,772,000 8,640
18 Jul 2022 4,830 4,970 4,810 4,880 182,843 89,451,559,000 5,175
20 Jul 2022 5,250 5,300 5,075 5,150 210,286 108,957,760,000 5,593
21 Jul 2022 5,200 5,275 5,125 5,200 127,623 66,236,535,000 3,716
22 Jul 2022 5,275 5,775 5,250 5,700 574,200 317,472,832,500 11,461
25 Jul 2022 5,800 5,875 5,525 5,575 183,734 104,366,952,500 7,767
26 Jul 2022 5,600 5,750 5,550 5,700 134,182 76,170,062,500 4,833
27 Jul 2022 5,650 5,725 5,575 5,650 80,628 45,569,795,000 3,702
29 Jul 2022 6,250 6,300 6,025 6,100 239,514 146,456,217,500 7,891
01 Aug 2022 6,350 6,475 6,200 6,350 340,297 215,970,900,000 9,865
02 Aug 2022 6,325 6,325 6,050 6,050 290,850 178,357,535,000 7,705
05 Aug 2022 6,125 6,200 6,025 6,100 178,700 109,381,865,000 3,884
09 Aug 2022 6,450 6,800 6,350 6,750 377,496 249,438,842,500 13,744
10 Aug 2022 6,800 6,800 6,525 6,575 206,321 136,634,162,500 6,973
11 Aug 2022 6,725 6,950 6,675 6,925 307,495 210,095,175,000 9,895
12 Aug 2022 6,975 7,125 6,875 7,000 205,939 143,902,530,000 6,578
15 Aug 2022 6,975 6,975 6,650 6,650 153,855 104,018,330,000 6,162
18 Aug 2022 6,475 6,500 6,300 6,375 229,861 146,992,905,000 11,407
19 Aug 2022 6,400 6,525 6,300 6,500 230,108 148,673,902,500 5,594
22 Aug 2022 6,525 6,550 6,175 6,200 187,137 117,456,022,500 8,947
24 Aug 2022 6,250 6,325 6,150 6,150 144,160 89,758,285,000 5,393
25 Aug 2022 6,175 6,250 6,100 6,150 119,150 73,511,700,000 4,733
29 Aug 2022 6,000 6,200 5,900 6,025 167,174 100,781,227,500 6,365
30 Aug 2022 6,100 6,275 6,075 6,125 113,153 69,826,572,500 4,894
31 Aug 2022 6,125 6,200 5,950 6,100 257,127 156,431,410,000 4,957
02 Sep 2022 5,900 5,975 5,750 5,775 271,951 158,702,017,500 10,906
05 Sep 2022 5,800 6,050 5,800 5,950 185,405 110,208,232,500 5,756
06 Sep 2022 6,075 6,225 6,050 6,175 228,686 140,458,637,500 7,169
08 Sep 2022 6,175 6,275 6,175 6,200 122,719 76,215,400,000 4,192
09 Sep 2022 6,225 6,250 6,000 6,175 204,018 124,674,352,500 5,489
13 Sep 2022 6,600 6,775 6,600 6,725 389,255 261,480,367,500 12,673
14 Sep 2022 6,625 6,750 6,525 6,750 188,708 126,110,500,000 6,696
15 Sep 2022 6,800 6,900 6,625 6,650 240,455 161,146,617,500 8,913
22 Sep 2022 6,500 6,675 6,500 6,650 103,668 68,812,027,500 3,998
23 Sep 2022 6,625 6,700 6,575 6,625 87,586 58,172,715,000 3,198
27 Sep 2022 6,400 6,575 6,300 6,575 123,616 79,522,332,500 4,703
28 Sep 2022 6,550 6,550 6,225 6,250 123,085 78,293,757,500 5,680
29 Sep 2022 6,375 6,375 6,225 6,250 75,042 47,162,492,500 3,315
03 Oct 2022 6,300 6,400 6,175 6,175 121,385 76,146,475,000 4,184
04 Oct 2022 6,300 6,575 6,250 6,550 170,892 110,495,722,500 6,346
05 Oct 2022 6,625 6,775 6,625 6,725 152,896 102,709,917,500 5,904
06 Oct 2022 6,725 6,750 6,600 6,725 96,300 64,505,782,500 3,776
07 Oct 2022 6,800 6,800 6,725 6,800 135,163 91,648,245,000 4,375
10 Oct 2022 6,700 6,750 6,525 6,675 122,557 81,354,060,000 3,976
11 Oct 2022 6,750 6,750 6,550 6,550 84,691 56,270,830,000 3,375
12 Oct 2022 6,575 6,700 6,475 6,575 113,089 74,701,522,500 4,640
17 Oct 2022 6,700 6,700 6,500 6,575 58,462 38,370,562,500 2,580
18 Oct 2022 6,650 6,650 6,550 6,650 38,560 25,482,455,000 2,038
25 Oct 2022 6,650 6,700 6,575 6,675 71,852 47,728,582,500 2,391
01 Nov 2022 6,525 6,550 6,425 6,525 104,363 67,831,717,500 3,742
03 Nov 2022 6,625 6,700 6,600 6,625 39,984 26,573,405,000 2,661
04 Nov 2022 6,525 6,750 6,500 6,750 87,400 58,200,567,500 4,309
08 Nov 2022 7,150 7,250 7,000 7,025 114,070 81,042,352,500 5,471
10 Nov 2022 7,225 7,300 7,000 7,100 114,921 81,808,547,500 5,225
14 Nov 2022 7,550 7,550 7,250 7,300 255,729 187,815,760,000 7,684
15 Nov 2022 7,450 7,575 7,250 7,300 290,206 213,579,467,500 7,730
16 Nov 2022 7,400 7,400 7,150 7,275 102,838 74,675,445,000 4,462
18 Nov 2022 7,050 7,125 6,900 6,900 210,644 146,488,425,000 4,241
21 Nov 2022 6,950 7,125 6,950 7,025 46,304 32,565,172,500 2,423
22 Nov 2022 7,025 7,075 6,925 7,000 65,501 45,815,147,500 2,985
24 Nov 2022 7,200 7,250 7,100 7,175 43,557 31,243,917,500 2,421
25 Nov 2022 7,175 7,200 7,025 7,125 52,013 36,881,062,500 2,424
28 Nov 2022 7,100 7,200 7,025 7,175 47,935 34,272,490,000 2,791
29 Nov 2022 7,225 7,350 7,200 7,300 150,997 110,219,572,500 4,762
01 Dec 2022 7,450 7,550 7,300 7,300 208,508 154,433,442,500 5,146
05 Dec 2022 7,525 7,650 7,400 7,425 208,398 157,040,270,000 4,219
06 Dec 2022 7,350 7,400 7,225 7,300 90,211 65,963,612,500 3,513
07 Dec 2022 7,300 7,350 7,050 7,075 120,291 86,193,487,500 3,731
08 Dec 2022 7,200 7,525 7,125 7,375 226,873 166,480,137,500 5,005
14 Dec 2022 7,250 7,350 7,225 7,325 42,643 31,098,502,500 2,203
15 Dec 2022 7,325 7,350 7,200 7,275 54,328 39,560,887,500 2,022
16 Dec 2022 7,200 7,400 7,175 7,375 61,850 45,337,697,500 2,237
19 Dec 2022 7,375 7,375 7,275 7,325 28,424 20,834,810,000 1,712
20 Dec 2022 7,250 7,300 7,125 7,200 81,172 58,407,267,500 3,123
22 Dec 2022 7,350 7,350 7,225 7,225 31,335 22,754,902,500 1,735
23 Dec 2022 7,175 7,200 7,025 7,050 103,267 72,992,540,000 4,728
26 Dec 2022 7,050 7,150 7,025 7,100 24,688 17,541,477,500 1,134
27 Dec 2022 7,150 7,225 7,100 7,125 31,239 22,335,412,500 1,923
28 Dec 2022 7,150 7,175 7,050 7,125 37,239 26,480,200,000 1,775
29 Dec 2022 7,125 7,175 7,075 7,175 36,403 25,959,087,500 1,453
30 Dec 2022 7,200 7,200 7,100 7,100 23,447 16,736,937,500 1,565
02 Jan 2023 7,125 7,175 7,050 7,050 18,642 13,187,847,500 1,179
03 Jan 2023 7,050 7,150 6,925 7,100 43,823 31,068,597,500 1,753
04 Jan 2023 7,200 7,425 7,200 7,300 113,758 83,382,320,000 4,597
17 Jan 2023 7,475 7,750 7,450 7,600 206,452 157,734,227,500 12,292
19 Jan 2023 7,550 7,625 7,400 7,500 91,469 68,745,230,000 3,887
24 Jan 2023 7,550 7,575 7,400 7,400 45,894 34,209,757,500 2,451
25 Jan 2023 7,450 7,475 7,250 7,300 75,058 54,772,462,500 3,756
30 Jan 2023 7,425 7,425 7,250 7,325 69,951 51,104,475,000 4,248
01 Feb 2023 7,475 7,650 7,450 7,575 141,335 107,026,060,000 5,564
07 Feb 2023 7,200 7,325 7,150 7,325 64,549 46,760,540,000 3,702
08 Feb 2023 7,350 7,350 7,275 7,275 36,187 26,410,347,500 3,308
09 Feb 2023 7,300 7,300 7,150 7,150 102,522 73,627,447,500 5,807
10 Feb 2023 7,250 7,275 7,050 7,200 114,119 81,162,520,000 4,782
13 Feb 2023 7,175 7,175 7,050 7,125 75,343 53,492,182,500 3,189
14 Feb 2023 7,100 7,175 7,050 7,125 38,162 27,125,957,500 2,489
16 Feb 2023 6,975 7,000 6,700 6,825 257,535 174,639,772,500 12,700
20 Feb 2023 6,750 6,775 6,550 6,675 162,992 108,500,692,500 6,587
21 Feb 2023 6,750 6,850 6,725 6,775 69,771 47,306,342,500 3,106
23 Feb 2023 6,800 6,800 6,600 6,600 154,257 102,997,727,500 4,346
24 Feb 2023 6,525 6,650 6,500 6,625 160,221 105,354,375,000 5,089
28 Feb 2023 6,725 6,875 6,625 6,825 142,765 96,742,880,000 4,716
03 Mar 2023 6,825 6,850 6,775 6,825 47,930 32,725,157,500 2,257
06 Mar 2023 6,850 6,875 6,750 6,775 47,377 32,282,730,000 1,936
07 Mar 2023 6,750 6,750 6,525 6,550 111,893 73,649,380,000 6,108
16 Mar 2023 6,100 6,175 5,925 6,150 224,528 135,741,092,500 4,351
17 Mar 2023 6,250 6,375 6,175 6,350 137,605 86,857,377,500 4,846
20 Mar 2023 6,350 6,400 6,200 6,375 70,768 44,527,575,000 2,389
29 Mar 2023 6,575 6,600 6,500 6,600 66,378 43,445,332,500 2,804
31 Mar 2023 6,625 6,750 6,575 6,650 94,993 63,335,530,000 2,633
03 Apr 2023 6,725 6,800 6,675 6,775 38,731 26,137,882,500 2,014
04 Apr 2023 6,725 6,750 6,625 6,750 39,323 26,309,540,000 2,023
05 Apr 2023 6,725 6,800 6,500 6,650 91,123 61,043,582,500 4,274
11 Apr 2023 6,400 6,575 6,400 6,525 87,180 56,760,335,000 3,445
12 Apr 2023 6,550 6,575 6,400 6,450 85,457 55,097,580,000 4,429
13 Apr 2023 6,450 6,475 6,375 6,375 48,645 31,123,747,500 2,490
14 Apr 2023 6,400 6,575 6,375 6,575 53,274 34,702,800,000 2,725
17 Apr 2023 6,625 6,650 6,400 6,450 49,547 32,074,810,000 2,268
18 Apr 2023 6,450 6,625 6,400 6,600 47,257 30,987,455,000 2,389
27 Apr 2023 6,725 6,825 6,500 6,600 155,900 104,246,585,000 5,414
03 May 2023 7,000 7,000 6,825 6,900 32,106 22,114,262,500 2,799
04 May 2023 6,850 7,050 6,850 7,025 70,474 49,201,795,000 3,101
05 May 2023 7,025 7,050 6,850 7,000 92,593 64,429,402,500 2,915
08 May 2023 7,050 7,050 6,875 6,975 52,440 36,543,062,500 2,679
09 May 2023 6,900 7,100 6,900 7,075 45,671 32,212,340,000 2,603
10 May 2023 7,025 7,075 6,950 6,975 36,203 25,304,900,000 1,896
11 May 2023 6,950 6,950 6,750 6,900 85,694 58,730,802,500 3,824
12 May 2023 6,875 6,875 6,700 6,700 64,674 43,727,235,000 3,067
16 May 2023 6,600 6,650 6,400 6,475 124,266 80,516,775,000 4,057
19 May 2023 6,500 6,500 6,350 6,400 123,829 79,456,670,000 2,796
22 May 2023 6,500 6,500 6,325 6,325 37,564 24,010,382,500 2,120
23 May 2023 6,325 6,525 6,325 6,450 53,389 34,410,757,500 2,360
24 May 2023 6,450 6,625 6,400 6,625 47,379 31,105,270,000 2,771
25 May 2023 6,625 6,650 6,500 6,550 63,707 41,807,045,000 2,206
26 May 2023 6,550 6,625 6,500 6,575 54,148 35,582,087,500 1,929
29 May 2023 6,600 6,600 6,350 6,450 61,845 39,851,957,500 3,376
30 May 2023 6,450 6,600 6,400 6,525 41,559 27,144,777,500 2,352

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 : 47.3 IDR) 07 May 2021 11 May 2021 28 May 2021 Active
Cash Dividend (1 INCO : .00333 USD) 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   - 01 Apr 2009 17 Apr 2009 Active
Proxy Voting   - 30 Mar 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