PT Vale Indonesia TBK (PK) (PTNDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.24488 | 0.24488 | 0.24488 | 1000 | 0.24488 | CS |
| 12 | -0.03182 | -11.4998192989 | 0.2767 | 0.327 | 0.24488 | 11226 | 0.30742365 | CS |
| 26 | 0.00533 | 2.22500521812 | 0.23955 | 0.327 | 0.23955 | 5189 | 0.29899917 | CS |
| 52 | -0.17882 | -42.2043898985 | 0.4237 | 0.4237 | 0.23955 | 3722 | 0.29839273 | CS |
| 156 | -0.12312 | -33.4565217391 | 0.368 | 0.614 | 0.23955 | 6095 | 0.42146458 | CS |
| 260 | 0.02088 | 9.32142857143 | 0.224 | 0.614 | 0.117 | 6573 | 0.38761677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029280 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721942880 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721856480 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721770080 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721683680 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721424480 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721338080 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721251680 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721165280 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1721078880 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1720819680 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1720733280 | 0.24488 | 0 | 0.00 | 0.24488 | 0.24488 | 0.24488 | 0 |
| 1720646880 | 0.24488 | -0.02032 | -7.66 | 0.24488 | 0.24488 | 0.24488 | 1000 |
| 1720560180 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1720473780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1720214580 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1720041780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719955380 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719868980 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719609780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719523380 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719436980 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719350580 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719264180 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1719004980 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718918580 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718745780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718659380 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718400180 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718313780 | 0.2652 | 0 | 0.00 | 0.2652 | 0.2652 | 0.2652 | 0 |
| 1718227380 | 0.2652 | -0.013 | -4.67 | 0.2652 | 0.2652 | 0.2652 | 1885 |
| 1718141400 | 0.2782 | 0 | 0.00 | 0.2782 | 0.2782 | 0.2782 | 0 |
| 1718055000 | 0.2782 | 0 | 0.00 | 0.2782 | 0.2782 | 0.2782 | 0 |
| 1717795800 | 0.2782 | 0 | 0.00 | 0.2782 | 0.2782 | 0.2782 | 0 |
| 1717709400 | 0.2782 | 0 | 0.00 | 0.2782 | 0.2782 | 0.2782 | 0 |
| 1717622760 | 0.2782 | 0 | 0.00 | 0.2782 | 0.2782 | 0.2782 | 0 |
| 1717536360 | 0.2782 | -0.023114 | -7.67 | 0.2782 | 0.2782 | 0.2782 | 10033 |
| 1717449600 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1717190400 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1717104000 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1717017600 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1716931200 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1716585600 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1716499200 | 0.301314 | 0 | 0.00 | 0.301314 | 0.301314 | 0.301314 | 0 |
| 1716412800 | 0.301314 | -0.025686 | -7.86 | 0.304086 | 0.304086 | 0.301314 | 31399 |
| 1716326940 | 0.327 | 0.0169 | 5.45 | 0.313402 | 0.327 | 0.313402 | 33200 |
| 1716240000 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715980800 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715894400 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715808000 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715721600 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715635200 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715376000 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715289600 | 0.3101 | 0 | 0.00 | 0.3101 | 0.3101 | 0.3101 | 0 |
| 1715203200 | 0.3101 | 0.0427 | 15.97 | 0.3 | 0.3101 | 0.3 | 468 |
| 1715117340 | 0.2674 | 0 | 0.00 | 0.2674 | 0.2674 | 0.2674 | 0 |
| 1715030940 | 0.2674 | 0.0096001 | 3.72 | 0.2767 | 0.2767 | 0.2674 | 600 |
| 1714771800 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1714685400 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1714599000 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1714512600 | 0.2577999 | 0 | 0.00 | 0.2577999 | 0.2577999 | 0.2577999 | 0 |
| 1714425720 | 0.2577999 | 0.0047499 | 1.88 | 0.2577999 | 0.2577999 | 0.2577999 | 3636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
