INDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.88	2.89	2.81	2.81	2.81	-2.43%	132,052
Sep 24, 2026	2.91	2.96	2.86	2.88	2.88	0.70%	129,434
Sep 23, 2026	2.91	2.93	2.86	2.86	2.86	-	89,555
Sep 22, 2026	2.89	2.94	2.86	2.86	2.86	-2.39%	139,483
Sep 21, 2026	2.88	2.95	2.85	2.93	2.93	1.38%	160,211
Sep 18, 2026	2.93	2.94	2.88	2.89	2.89	-	91,588
Sep 17, 2026	2.88	2.94	2.87	2.89	2.89	-0.34%	97,518
Sep 16, 2026	3.10	3.10	2.90	2.90	2.90	-7.94%	218,057
Sep 15, 2026	3.09	3.18	3.08	3.15	3.15	2.61%	227,705
Sep 14, 2026	3.14	3.21	3.06	3.07	3.07	-	220,007
Sep 11, 2026	3.13	3.13	3.04	3.07	3.07	-3.15%	177,794
Sep 10, 2026	3.24	3.33	3.12	3.17	3.17	0.32%	498,144
Sep 9, 2026	3.13	3.18	3.09	3.16	3.16	3.27%	216,134
Sep 8, 2026	3.06	3.16	3.03	3.06	3.06	-0.33%	343,815
Sep 4, 2026	3.10	3.10	2.99	3.07	3.07	-1.29%	332,243
Sep 3, 2026	3.15	3.25	3.03	3.11	3.11	4.01%	602,017
Sep 2, 2026	3.03	3.07	2.94	2.99	2.99	-0.99%	255,089
Sep 1, 2026	2.89	3.10	2.84	3.02	3.02	6.34%	576,698
Aug 31, 2026	2.85	2.92	2.83	2.84	2.84	1.79%	68,030
Aug 28, 2026	2.81	2.86	2.77	2.79	2.79	-1.06%	75,343
Aug 27, 2026	2.78	2.83	2.77	2.82	2.82	0.36%	121,323
Aug 26, 2026	2.82	2.87	2.79	2.81	2.81	-0.71%	42,038
Aug 25, 2026	2.82	2.87	2.81	2.83	2.83	-1.05%	111,661
Aug 24, 2026	2.88	2.93	2.84	2.86	2.86	-1.72%	90,285
Aug 21, 2026	2.95	2.97	2.85	2.91	2.91	-1.02%	185,158
Aug 20, 2026	3.01	3.03	2.93	2.94	2.94	-1.67%	147,229
Aug 19, 2026	3.00	3.01	2.93	2.99	2.99	1.36%	82,948
Aug 18, 2026	3.06	3.06	2.95	2.95	2.95	-2.64%	74,710
Aug 17, 2026	2.96	3.05	2.92	3.03	3.03	1.68%	140,568
Aug 14, 2026	2.98	3.03	2.93	2.98	2.98	2.41%	193,154
Aug 13, 2026	2.90	2.97	2.90	2.91	2.91	-0.68%	92,649
Aug 12, 2026	2.94	2.98	2.87	2.93	2.93	-1.01%	211,653
Aug 11, 2026	2.90	2.96	2.89	2.96	2.96	1.37%	154,842
Aug 10, 2026	2.80	2.93	2.80	2.92	2.92	4.29%	198,952
Aug 7, 2026	2.78	2.80	2.77	2.80	2.80	0.72%	120,174
Aug 6, 2026	2.75	2.83	2.73	2.78	2.78	2.58%	163,124
Aug 5, 2026	2.71	2.77	2.67	2.71	2.71	-	104,257
Aug 4, 2026	2.75	2.77	2.67	2.71	2.71	-2.17%	197,600
Aug 3, 2026	2.76	2.82	2.66	2.77	2.77	-3.82%	197,281
Jul 31, 2026	2.83	2.94	2.81	2.88	2.88	0.35%	191,651
Jul 30, 2026	2.80	2.87	2.75	2.87	2.87	-	165,984
Jul 29, 2026	2.84	2.91	2.79	2.87	2.87	5.13%	425,898
Jul 28, 2026	2.78	2.78	2.67	2.73	2.73	-1.09%	159,263
Jul 27, 2026	2.64	2.88	2.64	2.76	2.76	-6.12%	294,168
Jul 24, 2026	3.04	3.18	2.88	2.94	2.94	-4.23%	330,884
Jul 23, 2026	3.20	3.23	3.04	3.07	3.07	-0.97%	589,649
Jul 22, 2026	3.06	3.18	3.00	3.10	3.10	3.33%	462,173
Jul 21, 2026	2.99	3.06	2.96	3.00	3.00	0.33%	168,896
Jul 20, 2026	3.01	3.03	2.95	2.99	2.99	-1.32%	229,834
Jul 17, 2026	2.91	3.06	2.91	3.03	3.03	3.77%	395,241