PT Vale Indonesia Tbk
PTNDFOTCBasic Materials● Active
$0.39
$-0.01(-1.44%)
Market Cap$4.1B
P/E Ratio—
52W High$0.3957
52W Low$0.1545
PT Vale Indonesia Tbk（PTNDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ptndf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$0.6140
Apr 19, 2022
-36.5% from here
5-Year Low5Y
$0.1398
Mar 21, 2025
+179.1% from low
IPO Priceadj.
$0.5100
Oct 29, 2010
-23.5% since IPO
1 Year Ago
$0.1900
Jun 9, 2025
+105.3% in 1Y
5 Years Ago
$0.3050
Jun 8, 2021
+27.9% in 5Y
10 Years Ago
$0.1080
Jun 8, 2016
+261.1% in 10Y
Historical Price Data · PTNDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| Jun 4, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| Jun 3, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| Jun 2, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| Jun 1, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 29, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 28, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 27, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 26, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0K | +0.00% |
| May 22, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 21, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 20, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 19, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 18, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 15, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0K | +0.00% |
| May 14, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 13, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 12, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 11, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
| May 8, 2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3K | +0.00% |
Showing 1–20 of 1,215 records
Annual Stock Price Performance · PTNDF
Jan 1 → Dec 31 · 6 years2026+27.3%$0.31 → $0.40
+27.3%
2025+92.5%$0.18 → $0.34
+92.5%
2024-36.9%$0.28 → $0.18
-36.9%
2023-36.5%$0.44 → $0.28
-36.5%
2022+31.9%$0.34 → $0.44
+31.9%
2021+10.3%$0.30 → $0.34
+10.3%
Best Year2025 · +92.5%
Worst Year2024 · -36.9%
Positive Years4 / 6
Avg Annual Return+14.8%
6Y Total Return+29.7%
6Y CAGR~+4.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.79+0.00%
Mkt Cap $233.1B
BHP Group Limited
BHP
$84.27+0.00%
Mkt Cap $214.1B
Rio Tinto Group
RIO
$101.39+0.00%
Mkt Cap $164.7B
Southern Copper Corporation
SCCO
$171.82+0.00%
Mkt Cap $143.4B
Agnico Eagle Mines Limited
AEM.TO
$228.04+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.65+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.43+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.58+0.00%
Mkt Cap $92.8B
Agnico Eagle Mines Limited
AEM
$163.33+0.00%
Mkt Cap $81.8B
The Sherwin-Williams Company
SHW
$300.88+0.00%
Mkt Cap $74.2BWhat If You Invested in PTNDF?
If you invested $1,000 in PTNDF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,611
Total Return+261.1%
CAGR~+13.7% / yr
Profit+$2,611
Based on Jun 8, 2016 · $0.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PT Vale Indonesia Tbk（PTNDF）所属板块为 Basic Materials，主要交易场所为 OTC。本页行情快照中的最近价为 $0.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTNDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTNDF 历史股价FMP 日线复权 OHLCV