What is the all time high of INCO?

PT Vale Indonesia Tbk (INCO) closed at its highest ever adjusted price, IDR 8,289, on Apr 19, 2022. Its lowest close was IDR 784.37 on Nov 15, 2005.

How much has INCO returned over the last 10 years?

+12.6% in price terms from the close ten years before Nov 12, 2026, which is +1.2% a year compounded. Over one year the return is -11.7%; over five years -20.2%.

What was the worst drawdown in INCO history?

-89.3% from the Nov 12, 2007 peak to the Oct 27, 2008 trough on adjusted closes; the previous peak was regained on Apr 19, 2022.

How far back does INCO historical data go?

The daily series starts on Sep 29, 2005 and runs to Nov 12, 2026: 5,168 trading sessions across 21.1 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are INCO historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get INCO historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for INCO?

Among complete calendar years, 2007 was the best at +210.5% and 2008 the worst at -79.9%, measured close to close.

IDX · INCO · stock

PT Vale Indonesia Tbk (INCO) stock price history

Every IDX trading session of PT Vale Indonesia Tbk from Sep 29, 2005 to Nov 12, 2026: 5,168 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INCO data, free key Year by year table

INCO adjusted close, 2005 to 2026

INCOPT Vale Indonesia Tbk

IDR 3,730-11.7% over one year

IDR 8,289
All time high, 2022: IDR 7,765
52 week high, IDR 2,960 low: 5,168
Daily sessions since 2005

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

INCO key facts

PT Vale Indonesia Tbk (INCO) closed at IDR 3,730 on Nov 12, 2026 on IDX.
INCO's all time high close is IDR 8,289, set on Apr 19, 2022; its all time low close is IDR 784.37 on Nov 15, 2005.
INCO's 52 week range is IDR 2,960 to IDR 7,765.
INCO returned -11.7% over the year to Nov 12, 2026 and -20.2% over five years.
Over ten years INCO returned +13%, +1.2% a year compounded.
INCO's deepest drawdown was -89.3% from Nov 12, 2007 to Oct 27, 2008.
DataCedar holds 5,168 daily sessions of INCO history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

INCO price chart, 2005 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

INCO returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

Period	Return
1 month	-9.2%
3 months	-29.3%
6 months	-37.5%
Year to date	-26.7%
1 year	-11.7%
3 years	-17.0%
5 years	-20.2%
10 years	+12.6%
Since Sep 29, 2005	+253.5%
Compound annual growth, 21.1 years	+6.2%

INCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 8,289 on Apr 19, 2022
All time low close: IDR 784.37 on Nov 15, 2005
52 week high: IDR 7,765 on Feb 27, 2026
52 week low: IDR 2,960 on Nov 4, 2026
Deepest drawdown: -89.3% from Nov 12, 2007 to Oct 27, 2008, recovered Apr 19, 2022
Best single session: +23.7% on Sep 17, 2008
Worst single session: -17.9% on Sep 15, 2008
Volatility, 1 year annualised: 69.5%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2005: 3.5×
Best calendar year: 2007, +210%
Worst calendar year: 2008, -80%

INCO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Nov 12, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 5,209	IDR 7,765	IDR 2,960	IDR 3,730	-26.7%	4.7B	208
2025	IDR 3,505	IDR 5,234	IDR 1,767	IDR 5,086	+45.1%	3.8B	236
2024	IDR 4,183	IDR 5,132	IDR 3,389	IDR 3,505	-16.0%	3.8B	237
2023	IDR 6,808	IDR 7,405	IDR 3,883	IDR 4,173	-38.5%	2.5B	239
2022	IDR 4,491	IDR 8,409	IDR 4,051	IDR 6,784	+51.7%	6.1B	246
2021	IDR 4,923	IDR 6,722	IDR 3,891	IDR 4,472	-7.4%	5.8B	247
2020	IDR 3,456	IDR 5,586	IDR 1,269	IDR 4,829	+40.1%	3.6B	242
2019	IDR 3,087	IDR 4,090	IDR 2,282	IDR 3,446	+11.7%	4.1B	257
2018	IDR 2,736	IDR 4,469	IDR 2,594	IDR 3,087	+12.8%	2.5B	261
2017	IDR 2,670	IDR 3,162	IDR 1,737	IDR 2,736	+2.5%	3.4B	254
2016	IDR 1,548	IDR 3,437	IDR 1,297	IDR 2,670	+72.5%	3.1B	245
2015	IDR 3,498	IDR 3,498	IDR 1,127	IDR 1,548	-54.9%	2.3B	245
2014	IDR 2,432	IDR 4,199	IDR 1,941	IDR 3,432	+41.1%	3.4B	243
2013	IDR 2,269	IDR 2,763	IDR 1,604	IDR 2,432	+15.2%	2B	244
2012	IDR 2,760	IDR 3,493	IDR 1,800	IDR 2,111	-23.5%	2.2B	246
2011	IDR 4,082	IDR 4,266	IDR 2,124	IDR 2,760	-31.0%	2B	246
2010	IDR 2,720	IDR 4,143	IDR 2,497	IDR 4,000	+47.0%	4.3B	244
2009	IDR 1,486	IDR 3,696	IDR 1,413	IDR 2,720	+94.5%	4.5B	243
2008	IDR 6,888	IDR 7,609	IDR 826.12	IDR 1,399	-79.9%	3.9B	234
2007	IDR 2,341	IDR 8,479	IDR 1,833	IDR 6,975	+210.5%	1.9B	240
2006	IDR 912.79	IDR 2,373	IDR 902.37	IDR 2,246	+146.1%	1.8B	252
2005	IDR 1,055	IDR 1,128	IDR 784.37	IDR 912.79	n/a	256.2M	59

INCO monthly closes, last 12 months

Month	Month end close	Change
November 2026	IDR 3,730	+9.1%
October 2026	IDR 3,420	-19.0%
September 2026	IDR 4,220	-19.6%
August 2026	IDR 5,250	-0.5%
July 2026	IDR 5,275	+28.0%
June 2026	IDR 4,120	-11.4%
May 2026	IDR 4,649	-30.9%
April 2026	IDR 6,733	+28.0%
March 2026	IDR 5,258	-32.3%
February 2026	IDR 7,765	+22.5%
January 2026	IDR 6,340	+24.6%
December 2025	IDR 5,086	+35.5%

About the INCO data

Daily bars. 5,168 sessions from Sep 29, 2005 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3AINCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

IMJS PT Indomobil Multi Jasa Tbk
IMPC PT Impack Pratama Industri Tbk
INAI PT Indal Aluminium Industry Tbk
INCI PT Intanwijaya Internasional Tbk
INDF PT Indofood Sukses Makmur Tbk
INDO PT Royalindo Investa Wijaya Tbk
INDR PT. Indo-Rama Synthetics Tbk
INDS PT Indospring Tbk

Browse IDX

Historical data guides

Common questions

INCO share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market