Data Historical Harga Saham INCO (PT. Vale Indonesia Tbk.)
Harap diperhatikan bahwa harga saham INCO mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham INCO ?
Estimasi harga satu lot saham INCO berdasarkan harga saat ini adalah 3510 x 100 = Rp 351.000. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2025-05-28 |
O:
3530
H:
3650
L:
3500
C:
3510
|
-10 (-0.28%) | 24,858,300 | 87,252,633,000 | 0.57% |
| Tue 2025-05-27 |
O:
3600
H:
3600
L:
3510
C:
3520
|
-80 (-2.22%) | 14,369,800 | 50,581,696,000 | 2.27% |
| Mon 2025-05-26 |
O:
3540
H:
3750
L:
3540
C:
3600
|
60 (1.69%) | 43,848,000 | 157,852,800,000 | -1.67% |
| Fri 2025-05-23 |
O:
3430
H:
3570
L:
3350
C:
3540
|
140 (4.12%) | 35,990,700 | 127,407,078,000 | -3.11% |
| Thu 2025-05-22 |
O:
3330
H:
3440
L:
3310
C:
3400
|
100 (3.03%) | 58,538,300 | 199,030,220,000 | -2.06% |
| Wed 2025-05-21 |
O:
2950
H:
3320
L:
2950
C:
3300
|
370 (12.63%) | 61,047,300 | 201,456,090,000 | -10.61% |
| Tue 2025-05-20 |
O:
3000
H:
3010
L:
2930
C:
2930
|
-70 (-2.33%) | 14,460,700 | 42,369,851,000 | 2.39% |
| Mon 2025-05-19 |
O:
2970
H:
3040
L:
2970
C:
3000
|
50 (1.69%) | 24,720,300 | 74,160,900,000 | -1.00% |
| Fri 2025-05-16 |
O:
2900
H:
3080
L:
2880
C:
2950
|
110 (3.87%) | 64,101,300 | 189,098,835,000 | -1.69% |
| Thu 2025-05-15 |
O:
2900
H:
2930
L:
2840
C:
2840
|
-60 (-2.07%) | 13,347,200 | 37,906,048,000 | 2.11% |
| Wed 2025-05-14 |
O:
2910
H:
2980
L:
2880
C:
2900
|
40 (1.40%) | 28,666,600 | 83,133,140,000 | 0.34% |
| Fri 2025-05-09 |
O:
2760
H:
2880
L:
2760
C:
2860
|
100 (3.62%) | 26,095,600 | 74,633,416,000 | -3.50% |
| Thu 2025-05-08 |
O:
2870
H:
2920
L:
2750
C:
2760
|
-90 (-3.16%) | 39,319,500 | 108,521,820,000 | 3.99% |
| Wed 2025-05-07 |
O:
2650
H:
2970
L:
2640
C:
2850
|
200 (7.55%) | 70,354,500 | 200,510,325,000 | -7.02% |
| Tue 2025-05-06 |
O:
2540
H:
2660
L:
2510
C:
2650
|
150 (6.00%) | 34,148,800 | 90,494,320,000 | -4.15% |
| Mon 2025-05-05 |
O:
2490
H:
2540
L:
2490
C:
2500
|
20 (0.81%) | 8,458,400 | 21,146,000,000 | -0.40% |
| Fri 2025-05-02 |
O:
2490
H:
2530
L:
2460
C:
2480
|
-10 (-0.40%) | 10,919,000 | 27,079,120,000 | 0.40% |
| Wed 2025-04-30 |
O:
2560
H:
2590
L:
2490
C:
2490
|
-20 (-0.80%) | 27,129,800 | 67,553,202,000 | 2.81% |
| Tue 2025-04-29 |
O:
2520
H:
2530
L:
2500
C:
2510
|
0 (0.00%) | 4,837,700 | 12,142,627,000 | 0.40% |
| Mon 2025-04-28 |
O:
2530
H:
2540
L:
2480
C:
2510
|
0 (0.00%) | 4,893,500 | 12,282,685,000 | 0.80% |
Artikel Terkait
- Analisa Senin (11/11) IHSG Ditutup Menguat, Tapi Tekanan Jual Belum Mereda
- Divestasi INCO Membebani Harga Saham, Analis Proyeksikan Terus Melemah
- Potensi Kenaikan IHSG Hari Ini, Rekomendasi Saham Binaartha Sekuritas
- IHSG Melemah 0,53% Akibat Quick Count Pemilu 2024
- Antisipasi Penguatan Saham Sektor Tertentu Pasca Kemenangan Prabowo-Gibran
