Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.850
+0.030 (1.06%)
Aug 22, 2025, 4:00 PM - Market closed
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.83 | 2.90 | 2.79 | 2.85 | 2.85 | 1.06% | 255,274 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.75 | 2.82 | 2.82 | - | 149,467 |
| Aug 20, 2025 | 2.75 | 2.86 | 2.73 | 2.82 | 2.82 | 3.68% | 530,419 |
| Aug 19, 2025 | 2.81 | 2.86 | 2.70 | 2.72 | 2.72 | -4.23% | 320,063 |
| Aug 18, 2025 | 2.74 | 2.89 | 2.74 | 2.84 | 2.84 | 2.16% | 321,817 |
| Aug 15, 2025 | 2.72 | 2.78 | 2.71 | 2.78 | 2.78 | 1.83% | 355,832 |
| Aug 14, 2025 | 2.74 | 2.76 | 2.70 | 2.73 | 2.73 | - | 338,223 |
| Aug 13, 2025 | 2.75 | 2.79 | 2.68 | 2.73 | 2.73 | -1.44% | 532,960 |
| Aug 12, 2025 | 2.81 | 2.83 | 2.73 | 2.77 | 2.77 | -0.36% | 374,407 |
| Aug 11, 2025 | 2.87 | 2.89 | 2.76 | 2.78 | 2.78 | -3.81% | 499,653 |
| Aug 8, 2025 | 2.92 | 2.97 | 2.83 | 2.89 | 2.89 | -1.37% | 308,702 |
| Aug 7, 2025 | 2.98 | 3.02 | 2.90 | 2.93 | 2.93 | -2.33% | 338,066 |
| Aug 6, 2025 | 3.02 | 3.34 | 2.97 | 3.00 | 3.00 | 1.01% | 1,097,965 |
| Aug 5, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.97 | 1.71% | 517,035 |
| Aug 4, 2025 | 2.97 | 3.01 | 2.89 | 2.92 | 2.92 | -2.67% | 549,941 |
| Aug 1, 2025 | 2.89 | 3.17 | 2.77 | 3.00 | 3.00 | 5.26% | 1,444,061 |
| Jul 31, 2025 | 2.92 | 3.02 | 2.82 | 2.85 | 2.85 | -2.40% | 525,630 |
| Jul 30, 2025 | 3.03 | 3.13 | 2.90 | 2.92 | 2.92 | -4.26% | 1,164,640 |
| Jul 29, 2025 | 2.74 | 3.20 | 2.74 | 3.05 | 3.05 | 8.93% | 2,094,108 |
| Jul 28, 2025 | 2.78 | 2.85 | 2.77 | 2.80 | 2.80 | 1.08% | 424,397 |
| Jul 25, 2025 | 2.79 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 204,694 |
| Jul 24, 2025 | 2.79 | 2.85 | 2.78 | 2.79 | 2.79 | 0.72% | 301,763 |
| Jul 23, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | 0.73% | 335,323 |
| Jul 22, 2025 | 2.78 | 2.80 | 2.68 | 2.75 | 2.75 | 0.73% | 417,687 |
| Jul 21, 2025 | 2.87 | 2.90 | 2.73 | 2.73 | 2.73 | -4.21% | 524,192 |
| Jul 18, 2025 | 2.90 | 3.00 | 2.80 | 2.85 | 2.85 | -0.70% | 530,018 |
| Jul 17, 2025 | 2.86 | 2.92 | 2.75 | 2.87 | 2.87 | -0.69% | 549,891 |
| Jul 16, 2025 | 2.82 | 2.90 | 2.76 | 2.89 | 2.89 | 2.48% | 578,252 |
| Jul 15, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -2.42% | 537,906 |
| Jul 14, 2025 | 3.00 | 3.04 | 2.89 | 2.89 | 2.89 | -3.34% | 601,417 |
| Jul 11, 2025 | 3.02 | 3.07 | 2.94 | 2.99 | 2.99 | -0.33% | 759,673 |
| Jul 10, 2025 | 2.92 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 628,972 |
| Jul 9, 2025 | 2.93 | 3.00 | 2.88 | 2.90 | 2.90 | -2.68% | 1,017,506 |
| Jul 8, 2025 | 2.93 | 3.03 | 2.86 | 2.98 | 2.98 | 2.41% | 884,920 |
| Jul 7, 2025 | 3.06 | 3.08 | 2.85 | 2.91 | 2.91 | -7.91% | 1,318,297 |
| Jul 3, 2025 | 3.21 | 3.25 | 3.12 | 3.16 | 3.16 | -2.77% | 487,429 |
| Jul 2, 2025 | 3.14 | 3.30 | 2.98 | 3.25 | 3.25 | 6.21% | 1,239,599 |
| Jul 1, 2025 | 3.00 | 3.22 | 2.93 | 3.06 | 3.06 | 2.68% | 1,222,957 |
| Jun 30, 2025 | 3.15 | 3.15 | 2.92 | 2.98 | 2.98 | -4.49% | 1,422,219 |
| Jun 27, 2025 | 3.04 | 3.24 | 2.99 | 3.12 | 3.12 | 1.96% | 1,372,423 |
| Jun 26, 2025 | 3.20 | 3.28 | 3.01 | 3.06 | 3.06 | -4.38% | 1,565,464 |
| Jun 25, 2025 | 3.25 | 3.57 | 3.01 | 3.20 | 3.20 | -7.78% | 3,488,462 |
| Jun 24, 2025 | 3.70 | 3.81 | 3.36 | 3.47 | 3.47 | -28.75% | 6,307,940 |
| Jun 23, 2025 | 6.60 | 7.95 | 4.70 | 4.87 | 4.87 | -3.75% | 53,507,352 |
| Jun 20, 2025 | 4.87 | 5.07 | 4.54 | 5.06 | 5.06 | 1.00% | 3,449,800 |
| Jun 18, 2025 | 5.16 | 5.35 | 4.72 | 5.01 | 5.01 | -4.57% | 7,594,990 |
| Jun 17, 2025 | 4.21 | 6.24 | 4.15 | 5.25 | 5.25 | 31.58% | 25,630,215 |
| Jun 16, 2025 | 4.58 | 4.99 | 3.69 | 3.99 | 3.99 | -22.97% | 11,547,421 |
| Jun 13, 2025 | 4.73 | 5.78 | 4.32 | 5.18 | 5.18 | 46.33% | 38,549,479 |
| Jun 12, 2025 | 3.67 | 4.20 | 3.11 | 3.54 | 3.54 | 9.60% | 9,058,360 |