PT Vale Indonesia Tbk - Price History
Stock symbol PTNDY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PTNDY (PT Vale Indonesia Tbk)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.09 | $13.09 |
| December 2023 | $14.20 | $14.20 |
| November 2023 | $18.35 | $18.35 |
| October 2023 | $18.35 | $18.35 |
| September 2023 | $18.35 | $18.35 |
| August 2023 | $18.88 | $18.88 |
| July 2023 | $22.15 | $22.15 |
| June 2023 | $21.95 | $21.95 |
| May 2023 | $21.38 | $21.38 |
| April 2023 | $20.43 | $20.73 |
| March 2023 | $21.92 | $22.25 |
| February 2023 | $22.32 | $22.65 |
| January 2023 | $23.94 | $24.29 |
| December 2022 | $21.92 | $22.25 |
| November 2022 | $21.92 | $22.24 |
| October 2022 | $21.92 | $22.24 |
| September 2022 | $21.51 | $21.82 |
| August 2022 | $23.44 | $23.79 |
| July 2022 | $16.86 | $17.11 |
| June 2022 | $18 | $18.27 |
| May 2022 | $26.75 | $27.15 |
| April 2022 | $24.21 | $24.57 |
| March 2022 | $22.96 | $23.30 |
| February 2022 | $18.88 | $19.16 |
| January 2022 | $16.25 | $16.49 |
| December 2021 | $16.44 | $16.68 |
| November 2021 | $16.44 | $16.68 |
| October 2021 | $17.53 | $17.79 |
| September 2021 | $17.53 | $17.79 |
| August 2021 | $16.28 | $16.52 |
| July 2021 | $17.59 | $17.85 |
| June 2021 | $15.25 | $15.48 |
| May 2021 | $17.13 | $17.38 |
| April 2021 | $13.32 | $13.65 |
| March 2021 | $15.91 | $16.30 |
| February 2021 | $21.57 | $22.10 |
| January 2021 | $23.43 | $24.01 |
| December 2020 | $16.84 | $17.25 |
| November 2020 | $16.52 | $16.93 |
| October 2020 | $13.28 | $13.61 |
| September 2020 | $12.08 | $12.38 |
| August 2020 | $10.30 | $10.55 |
| July 2020 | $10.30 | $10.55 |
| June 2020 | $10.30 | $10.55 |
| May 2020 | $6.42 | $6.58 |
| April 2020 | $6.42 | $6.58 |
| March 2020 | $5.88 | $6.02 |
| February 2020 | $9.18 | $9.41 |
| January 2020 | $12 | $12.29 |
| December 2019 | $12 | $12.29 |
| November 2019 | $12 | $12.29 |
| October 2019 | $13.68 | $14.02 |
| September 2019 | $13.66 | $14 |
| August 2019 | $11.03 | $11.30 |
| July 2019 | $10.56 | $10.82 |
| June 2019 | $10.56 | $10.82 |
| May 2019 | $11.63 | $11.92 |
| April 2019 | $11.63 | $11.92 |
| March 2019 | $11.63 | $11.92 |
| February 2019 | $11.63 | $11.92 |
| January 2019 | $11.63 | $11.92 |
| December 2018 | $11.92 | $12.21 |
| November 2018 | $11.92 | $12.21 |
| October 2018 | $11.92 | $12.21 |
| September 2018 | $11.92 | $12.21 |
| August 2018 | $11.92 | $12.21 |
| July 2018 | $11.92 | $12.21 |
| June 2018 | $11.92 | $12.21 |
| May 2018 | $11.92 | $12.21 |
| April 2018 | $11.92 | $12.21 |
| March 2018 | $11.92 | $12.21 |
| February 2018 | $11.92 | $12.21 |
| January 2018 | $13.67 | $14.01 |
| December 2017 | $11.64 | $11.93 |
| November 2017 | $11.64 | $11.93 |
| October 2017 | $10.46 | $10.72 |
| September 2017 | $10.05 | $10.30 |
| August 2017 | $10.05 | $10.30 |
| July 2017 | $6.93 | $7.10 |
| June 2017 | $6.93 | $7.10 |
| May 2017 | $6.93 | $7.10 |
| April 2017 | $9.59 | $9.83 |
| March 2017 | $9.59 | $9.83 |
| February 2017 | $9.59 | $9.83 |
| January 2017 | $8.74 | $8.96 |
| December 2016 | $10.13 | $10.38 |
| November 2016 | $11.34 | $11.62 |
| October 2016 | $11.40 | $11.68 |
| September 2016 | $11.40 | $11.68 |
| August 2016 | $9.22 | $9.45 |
| July 2016 | $9.22 | $9.45 |
| June 2016 | $6.24 | $6.39 |
| May 2016 | $5.76 | $5.90 |
| April 2016 | $7.40 | $7.58 |
| March 2016 | $7.40 | $7.58 |
| February 2016 | $4.83 | $4.95 |
| January 2016 | $5.81 | $5.95 |
| December 2015 | $5.81 | $5.95 |
| November 2015 | $5.81 | $5.95 |
| October 2015 | $8.05 | $8.25 |
| September 2015 | $6.03 | $6.18 |
| August 2015 | $4.82 | $4.94 |
| July 2015 | $7.24 | $7.42 |
| June 2015 | $10.04 | $10.29 |
| May 2015 | $13.06 | $13.38 |
| April 2015 | $13.06 | $13.38 |
| March 2015 | $13.06 | $13.38 |
| February 2015 | $13.06 | $13.38 |
| January 2015 | $13.68 | $14.02 |
| December 2014 | $14.37 | $14.72 |
| November 2014 | $14.37 | $14.72 |
| October 2014 | $13.88 | $14.72 |
| September 2014 | $14.47 | $15.35 |
| August 2014 | $16.92 | $17.95 |
| July 2014 | $13.77 | $14.61 |
| June 2014 | $13.77 | $14.61 |
| May 2014 | $13.77 | $14.61 |
| April 2014 | $13.77 | $14.61 |
| March 2014 | $11.41 | $12.10 |
| February 2014 | $9.33 | $9.90 |
| January 2014 | $9.33 | $9.90 |
| December 2013 | $9.35 | $9.92 |
| November 2013 | $10.38 | $11.01 |
| October 2013 | $10.90 | $11.70 |
| September 2013 | $10.39 | $11.15 |
| August 2013 | $8.47 | $9.09 |
| July 2013 | $11.92 | $12.79 |
| June 2013 | $11.92 | $12.79 |
| May 2013 | $13.09 | $14.05 |
| April 2013 | $12.81 | $13.87 |
| March 2013 | $11.60 | $12.56 |
| February 2013 | $12.56 | $13.60 |
| January 2013 | $12.42 | $13.45 |
| December 2012 | $11.44 | $12.39 |
| November 2012 | $10.10 | $11.06 |
| October 2012 | $13.40 | $14.68 |
| September 2012 | $13.40 | $14.68 |
| August 2012 | $11.90 | $13.03 |
PTNDY
Price: $13.09
52 week price:
Dividend Yield: 1.64%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 1.28 USD
P/E Ratio: 11.09
Exchange: PNK
Sector: Basic Materials
Industry: Other Industrial Metals & Mining
Volume: 1000
Ebitda: 127.5 millionMarket Capitalization: 2.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 1