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.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Mon 2024-11-25 |
O:
3700
H:
3700
L:
3670
C:
3670
|
10 (0.27%) | 2,625,500 | 9,635,585,000 | 0.82% |
| Fri 2024-11-22 |
O:
3680
H:
3690
L:
3650
C:
3660
|
-20 (-0.54%) | 6,593,200 | 24,131,112,000 | 0.55% |
| Thu 2024-11-21 |
O:
3720
H:
3720
L:
3670
C:
3680
|
-40 (-1.08%) | 3,393,000 | 12,486,240,000 | 1.09% |
| Wed 2024-11-20 |
O:
3720
H:
3740
L:
3680
C:
3720
|
10 (0.27%) | 4,600,500 | 17,113,860,000 | 0.00% |
| Tue 2024-11-19 |
O:
3710
H:
3790
L:
3710
C:
3710
|
20 (0.54%) | 5,656,900 | 20,987,099,000 | 0.00% |
| Mon 2024-11-18 |
O:
3800
H:
3800
L:
3690
C:
3690
|
-130 (-3.40%) | 5,417,200 | 19,989,468,000 | 2.98% |
| Fri 2024-11-15 |
O:
3820
H:
3840
L:
3750
C:
3820
|
10 (0.26%) | 6,390,700 | 24,412,474,000 | 0.00% |
| Thu 2024-11-14 |
O:
3740
H:
3970
L:
3710
C:
3810
|
70 (1.87%) | 15,247,900 | 58,094,499,000 | -1.84% |
| Wed 2024-11-13 |
O:
3680
H:
3760
L:
3680
C:
3740
|
60 (1.63%) | 5,109,600 | 19,109,904,000 | -1.60% |
| Tue 2024-11-12 |
O:
3700
H:
3710
L:
3660
C:
3680
|
-20 (-0.54%) | 5,775,900 | 21,255,312,000 | 0.54% |
| Mon 2024-11-11 |
O:
3820
H:
3820
L:
3680
C:
3700
|
-120 (-3.14%) | 11,315,600 | 41,867,720,000 | 3.24% |
| Fri 2024-11-08 |
O:
3760
H:
3840
L:
3760
C:
3820
|
90 (2.41%) | 9,223,100 | 35,232,242,000 | -1.57% |
| Thu 2024-11-07 |
O:
3740
H:
3770
L:
3670
C:
3730
|
0 (0.00%) | 9,856,500 | 36,764,745,000 | 0.27% |
| Wed 2024-11-06 |
O:
3840
H:
3850
L:
3710
C:
3730
|
-110 (-2.86%) | 9,160,200 | 34,167,546,000 | 2.95% |
| Tue 2024-11-05 |
O:
3830
H:
3870
L:
3760
C:
3840
|
70 (1.86%) | 7,777,200 | 29,864,448,000 | -0.26% |
| Mon 2024-11-04 |
O:
3820
H:
3860
L:
3770
C:
3770
|
-30 (-0.79%) | 8,070,800 | 30,426,916,000 | 1.33% |
| Fri 2024-11-01 |
O:
3820
H:
3840
L:
3760
C:
3800
|
-20 (-0.52%) | 5,664,500 | 21,525,100,000 | 0.53% |
| Thu 2024-10-31 |
O:
3800
H:
3890
L:
3750
C:
3820
|
-50 (-1.29%) | 24,112,700 | 92,110,514,000 | -0.52% |
| Wed 2024-10-30 |
O:
3990
H:
4000
L:
3850
C:
3870
|
-120 (-3.01%) | 21,530,900 | 83,324,583,000 | 3.10% |
| Tue 2024-10-29 |
O:
4020
H:
4040
L:
3960
C:
3990
|
-30 (-0.75%) | 10,013,800 | 39,955,062,000 | 0.75% |
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
