Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PT Vale Indonesia Tbk PTNDY

Full chart Compare
Set alert

Price alert · PTNDY

All alert types
10.19 USD 0.00 (+0.00%)

Regular-session close

8.95 Day range 8.95
8.92 52-week range 20.93
YTD
-13.19%
1 year
-27.20%

PTNDY price history

PTNDY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202610.1910.1910.1910.190.000.00%0
Nov 12, 202610.1910.1910.1910.190.000.00%0
Nov 11, 202610.1910.1910.1910.190.000.00%0
Nov 10, 202610.1910.1910.1910.19+0.72+7.60%100
Nov 9, 20269.479.479.479.470.000.00%0
Nov 6, 20269.259.479.259.47+0.40+4.41%800
Nov 5, 20269.079.188.929.07-0.11-1.20%1,400
Nov 4, 20269.189.189.189.180.000.00%0
Nov 3, 20269.189.189.189.180.000.00%0
Nov 2, 20269.189.189.189.18-0.49-5.07%300
Oct 30, 20269.679.679.679.670.000.00%0
Oct 29, 20269.679.679.679.67-0.63-6.12%200
Oct 28, 202610.1010.3010.1010.30-1.00-8.85%200
Oct 27, 202611.3011.3011.3011.300.000.00%0
Oct 26, 202611.3011.3011.3011.30+0.44+4.05%200
Oct 23, 202610.8610.8610.8610.860.000.00%0
Oct 22, 202610.8610.8610.8610.86-1.89-14.82%300
Oct 21, 202612.7512.7512.7512.750.000.00%0
Oct 20, 202612.7512.7512.7512.750.000.00%0
Oct 19, 202612.7512.7512.7512.750.000.00%0
Oct 16, 202612.7512.7512.7512.750.000.00%0
Oct 15, 202612.7512.7512.7512.750.000.00%0
Oct 14, 202612.7512.7512.7512.750.000.00%0
Oct 13, 202612.7512.7512.7512.750.000.00%0
Oct 12, 202612.7512.7512.7512.750.000.00%0
Oct 9, 202612.7512.7512.7512.750.000.00%0
Oct 8, 202612.7512.7512.7512.750.000.00%0
Oct 7, 202612.7512.7512.7512.750.000.00%0
Oct 6, 202612.7512.7512.7512.750.000.00%0
Oct 5, 202612.7512.7512.7512.750.000.00%0
Oct 2, 202612.7512.7512.7512.750.000.00%0
Oct 1, 202612.7512.7512.7512.750.000.00%0
Sep 30, 202612.7512.7512.7512.75-1.45-10.21%100
Sep 29, 202614.2014.2014.2014.200.000.00%0
Sep 28, 202614.2014.2014.2014.200.000.00%0
Sep 25, 202614.2014.2014.2014.200.000.00%0
Sep 24, 202614.2014.2014.2014.200.000.00%0
Sep 23, 202614.2014.2014.2014.200.000.00%0
Sep 22, 202614.2014.2014.2014.200.000.00%0
Sep 21, 202614.2014.2014.2014.200.000.00%0
Sep 18, 202614.2014.2014.2014.200.000.00%0
Sep 17, 202614.2014.2014.2014.200.000.00%0
Sep 16, 202614.2014.2014.2014.20+0.68+5.03%100
Sep 15, 202613.5213.5213.5213.520.000.00%0
Sep 14, 202613.5213.5213.5213.520.000.00%0
Sep 11, 202613.5213.5213.5213.520.000.00%0
Sep 10, 202613.5213.5213.5213.520.000.00%0
Sep 9, 202613.5213.5213.5213.520.000.00%0
Sep 8, 202613.5213.5213.5213.52-2.48-15.50%600
Sep 4, 202616.0016.0016.0016.000.000.00%0
Sep 3, 202616.0016.0016.0016.000.000.00%0
Sep 2, 202616.0016.0016.0016.000.000.00%0
Sep 1, 202616.0016.0016.0016.000.000.00%0
Aug 31, 202616.0016.0016.0016.000.000.00%0
Aug 28, 202616.0016.0016.0016.000.000.00%0
Aug 27, 202616.0016.0016.0016.00-0.40-2.44%600
Aug 26, 202616.4016.4016.4016.400.000.00%0
Aug 25, 202616.4016.4016.4016.400.000.00%0
Aug 24, 202616.4016.4016.4016.400.000.00%0
Aug 21, 202616.4016.4016.4016.400.000.00%0
Aug 20, 202616.4016.4016.4016.400.000.00%0
Aug 19, 202616.4016.4016.4016.400.000.00%0
Aug 18, 202616.4016.4016.4016.400.000.00%0
Aug 17, 202616.4016.4016.4016.400.000.00%0
Aug 14, 202616.4016.4016.4016.400.000.00%0

65 days, newest first. Daily bars as drawn on the PTNDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.