Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.790
-0.080 (-2.79%)
At close: Feb 21, 2025, 4:00 PM
2.770
-0.020 (-0.72%)
After-hours: Feb 21, 2025, 7:58 PM EST
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.88 | 2.91 | 2.76 | 2.79 | 2.79 | -2.79% | 159,008 |
| Feb 20, 2025 | 2.91 | 2.94 | 2.87 | 2.87 | 2.87 | -1.37% | 103,286 |
| Feb 19, 2025 | 2.84 | 3.03 | 2.84 | 2.91 | 2.91 | 4.68% | 614,799 |
| Feb 18, 2025 | 2.79 | 2.86 | 2.78 | 2.78 | 2.78 | 0.36% | 154,639 |
| Feb 14, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -1.42% | 142,588 |
| Feb 13, 2025 | 2.77 | 2.85 | 2.77 | 2.81 | 2.81 | 0.36% | 132,846 |
| Feb 12, 2025 | 2.78 | 2.90 | 2.78 | 2.80 | 2.80 | 0.72% | 160,664 |
| Feb 11, 2025 | 2.80 | 2.85 | 2.73 | 2.78 | 2.78 | - | 216,842 |
| Feb 10, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 2.78 | 2.96% | 221,186 |
| Feb 7, 2025 | 2.78 | 2.79 | 2.67 | 2.70 | 2.70 | -1.46% | 164,704 |
| Feb 6, 2025 | 2.80 | 2.86 | 2.74 | 2.74 | 2.74 | -3.52% | 213,900 |
| Feb 5, 2025 | 2.82 | 2.86 | 2.79 | 2.84 | 2.84 | 1.07% | 109,549 |
| Feb 4, 2025 | 2.74 | 2.84 | 2.72 | 2.81 | 2.81 | 1.81% | 261,984 |
| Feb 3, 2025 | 2.82 | 3.04 | 2.73 | 2.76 | 2.76 | 2.99% | 970,058 |
| Jan 31, 2025 | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | -1.83% | 265,111 |
| Jan 30, 2025 | 2.77 | 2.81 | 2.71 | 2.73 | 2.73 | -1.80% | 153,208 |
| Jan 29, 2025 | 2.75 | 2.80 | 2.72 | 2.78 | 2.78 | 0.72% | 190,932 |
| Jan 28, 2025 | 2.70 | 2.77 | 2.63 | 2.76 | 2.76 | 4.94% | 263,769 |
| Jan 27, 2025 | 2.86 | 2.88 | 2.58 | 2.63 | 2.63 | -9.00% | 548,596 |
| Jan 24, 2025 | 3.03 | 3.10 | 2.86 | 2.89 | 2.89 | -3.99% | 742,330 |
| Jan 23, 2025 | 3.10 | 3.17 | 2.99 | 3.01 | 3.01 | -2.59% | 586,505 |
| Jan 22, 2025 | 3.13 | 3.28 | 3.04 | 3.09 | 3.09 | -7.49% | 1,017,644 |
| Jan 21, 2025 | 3.08 | 3.75 | 2.95 | 3.34 | 3.34 | 7.74% | 5,651,116 |
| Jan 17, 2025 | 3.07 | 3.10 | 2.90 | 3.10 | 3.10 | 2.65% | 366,220 |
| Jan 16, 2025 | 3.17 | 3.29 | 3.00 | 3.02 | 3.02 | -7.08% | 508,086 |
| Jan 15, 2025 | 2.96 | 3.31 | 2.96 | 3.25 | 3.25 | 10.92% | 900,941 |
| Jan 14, 2025 | 3.20 | 3.20 | 2.92 | 2.93 | 2.93 | -10.12% | 865,834 |
| Jan 13, 2025 | 3.23 | 3.51 | 3.15 | 3.26 | 3.26 | 0.31% | 1,609,621 |
| Jan 10, 2025 | 3.40 | 3.53 | 3.13 | 3.25 | 3.25 | 4.84% | 2,320,795 |
| Jan 8, 2025 | 3.26 | 3.60 | 2.92 | 3.10 | 3.10 | 0.32% | 3,377,897 |
| Jan 7, 2025 | 3.14 | 3.19 | 3.01 | 3.09 | 3.09 | -3.13% | 417,979 |
| Jan 6, 2025 | 3.20 | 3.28 | 3.07 | 3.19 | 3.19 | 0.95% | 396,699 |
| Jan 3, 2025 | 3.16 | 3.23 | 3.04 | 3.16 | 3.16 | -0.32% | 712,861 |
| Jan 2, 2025 | 2.82 | 3.33 | 2.82 | 3.17 | 3.17 | 14.03% | 1,607,469 |
| Dec 31, 2024 | 2.75 | 2.82 | 2.69 | 2.78 | 2.78 | 0.72% | 385,241 |
| Dec 30, 2024 | 3.00 | 3.00 | 2.73 | 2.76 | 2.76 | -6.12% | 660,723 |
| Dec 27, 2024 | 2.90 | 3.02 | 2.86 | 2.94 | 2.94 | 2.44% | 361,408 |
| Dec 26, 2024 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -1.37% | 224,673 |
| Dec 24, 2024 | 2.84 | 2.94 | 2.81 | 2.91 | 2.91 | 1.39% | 141,003 |
| Dec 23, 2024 | 2.82 | 2.93 | 2.74 | 2.87 | 2.87 | 4.36% | 302,579 |
| Dec 20, 2024 | 2.73 | 2.80 | 2.69 | 2.75 | 2.75 | 0.73% | 249,507 |
| Dec 19, 2024 | 2.73 | 2.73 | 2.60 | 2.73 | 2.73 | 2.63% | 440,815 |
| Dec 18, 2024 | 2.72 | 2.78 | 2.66 | 2.66 | 2.66 | -1.48% | 285,443 |
| Dec 17, 2024 | 2.77 | 2.79 | 2.62 | 2.70 | 2.70 | -3.23% | 544,577 |
| Dec 16, 2024 | 2.89 | 2.95 | 2.75 | 2.79 | 2.79 | -5.42% | 588,394 |
| Dec 13, 2024 | 2.83 | 3.09 | 2.74 | 2.95 | 2.95 | 5.36% | 1,054,912 |
| Dec 12, 2024 | 2.85 | 2.89 | 2.78 | 2.80 | 2.80 | -1.06% | 213,068 |
| Dec 11, 2024 | 2.81 | 2.88 | 2.73 | 2.83 | 2.83 | 2.54% | 166,437 |
| Dec 10, 2024 | 2.83 | 2.86 | 2.73 | 2.76 | 2.76 | -2.82% | 377,731 |
| Dec 9, 2024 | 2.85 | 2.94 | 2.81 | 2.84 | 2.84 | - | 472,777 |
| Dec 6, 2024 | 2.83 | 2.90 | 2.72 | 2.84 | 2.84 | 0.71% | 284,205 |
| Dec 5, 2024 | 2.93 | 2.96 | 2.79 | 2.82 | 2.82 | -2.42% | 423,059 |
| Dec 4, 2024 | 3.00 | 3.01 | 2.87 | 2.89 | 2.89 | -4.62% | 328,352 |
| Dec 3, 2024 | 2.98 | 3.10 | 2.89 | 3.03 | 3.03 | 3.06% | 461,581 |
| Dec 2, 2024 | 2.97 | 3.01 | 2.87 | 2.94 | 2.94 | -2.33% | 365,554 |
| Nov 29, 2024 | 3.02 | 3.08 | 2.91 | 3.01 | 3.01 | 0.33% | 247,679 |
| Nov 27, 2024 | 3.15 | 3.19 | 3.00 | 3.00 | 3.00 | -4.15% | 202,594 |
| Nov 26, 2024 | 3.10 | 3.23 | 3.08 | 3.13 | 3.13 | 1.62% | 335,573 |
| Nov 25, 2024 | 3.15 | 3.18 | 2.96 | 3.08 | 3.08 | -6.67% | 646,478 |
| Nov 22, 2024 | 3.28 | 3.40 | 3.25 | 3.30 | 3.30 | 2.17% | 332,100 |
| Nov 21, 2024 | 3.32 | 3.38 | 3.16 | 3.23 | 3.23 | -2.42% | 391,946 |
| Nov 20, 2024 | 3.42 | 3.44 | 3.15 | 3.31 | 3.31 | -2.65% | 633,245 |
| Nov 19, 2024 | 3.25 | 3.47 | 3.20 | 3.40 | 3.40 | 7.94% | 1,384,557 |
| Nov 18, 2024 | 2.89 | 3.20 | 2.84 | 3.15 | 3.15 | 16.67% | 853,379 |
| Nov 15, 2024 | 2.95 | 3.04 | 2.70 | 2.70 | 2.70 | -8.47% | 406,875 |
| Nov 14, 2024 | 2.93 | 2.98 | 2.74 | 2.95 | 2.95 | 1.37% | 629,304 |
| Nov 13, 2024 | 3.15 | 3.15 | 2.85 | 2.91 | 2.91 | -8.20% | 1,039,409 |
| Nov 12, 2024 | 3.31 | 3.39 | 3.17 | 3.17 | 3.17 | -3.35% | 366,311 |
| Nov 11, 2024 | 3.42 | 3.49 | 3.14 | 3.28 | 3.28 | -9.64% | 972,170 |
| Nov 8, 2024 | 3.80 | 3.89 | 3.54 | 3.63 | 3.63 | -4.47% | 629,373 |
| Nov 7, 2024 | 3.76 | 3.92 | 3.68 | 3.80 | 3.80 | - | 559,412 |
| Nov 6, 2024 | 3.53 | 4.18 | 3.53 | 3.80 | 3.80 | -9.09% | 1,137,771 |
| Nov 5, 2024 | 4.31 | 4.32 | 4.01 | 4.18 | 4.18 | -2.11% | 587,743 |
| Nov 4, 2024 | 4.37 | 4.55 | 4.23 | 4.27 | 4.27 | 1.67% | 1,078,802 |
| Nov 1, 2024 | 4.10 | 4.28 | 3.92 | 4.20 | 4.20 | 0.72% | 1,163,763 |
| Oct 31, 2024 | 3.80 | 4.37 | 3.70 | 4.17 | 4.17 | 12.70% | 3,130,799 |
| Oct 30, 2024 | 3.67 | 3.83 | 3.48 | 3.70 | 3.70 | 4.82% | 868,393 |
| Oct 29, 2024 | 3.88 | 3.99 | 3.52 | 3.53 | 3.53 | -11.53% | 1,408,351 |
| Oct 28, 2024 | 4.00 | 4.14 | 3.75 | 3.99 | 3.99 | -13.82% | 2,284,890 |
| Oct 25, 2024 | 4.38 | 4.70 | 4.22 | 4.63 | 4.63 | 7.18% | 1,956,305 |
| Oct 24, 2024 | 4.26 | 4.34 | 4.06 | 4.32 | 4.32 | 4.85% | 659,197 |
| Oct 23, 2024 | 4.26 | 4.39 | 4.03 | 4.12 | 4.12 | -3.96% | 476,488 |
| Oct 22, 2024 | 4.35 | 4.46 | 4.22 | 4.29 | 4.29 | -1.38% | 830,488 |
| Oct 21, 2024 | 4.26 | 4.52 | 4.05 | 4.35 | 4.35 | 7.94% | 1,459,754 |
| Oct 18, 2024 | 3.87 | 4.17 | 3.78 | 4.03 | 4.03 | 2.28% | 1,148,791 |
| Oct 17, 2024 | 3.81 | 4.02 | 3.80 | 3.94 | 3.94 | -0.51% | 734,331 |
| Oct 16, 2024 | 3.89 | 4.09 | 3.88 | 3.96 | 3.96 | -0.25% | 707,313 |
| Oct 15, 2024 | 4.07 | 4.20 | 3.90 | 3.97 | 3.97 | -11.78% | 1,837,783 |
| Oct 14, 2024 | 4.64 | 4.75 | 4.45 | 4.50 | 4.50 | -6.25% | 1,689,834 |
| Oct 11, 2024 | 4.94 | 5.00 | 4.46 | 4.80 | 4.80 | -3.03% | 2,722,472 |
| Oct 10, 2024 | 4.71 | 5.23 | 4.58 | 4.95 | 4.95 | 8.08% | 4,333,010 |
| Oct 9, 2024 | 4.57 | 4.72 | 4.32 | 4.58 | 4.58 | -4.58% | 2,468,739 |
| Oct 8, 2024 | 4.64 | 5.25 | 4.39 | 4.80 | 4.80 | -5.88% | 4,844,411 |
| Oct 7, 2024 | 4.64 | 5.88 | 4.33 | 5.10 | 5.10 | 18.88% | 14,447,283 |
| Oct 4, 2024 | 4.42 | 4.78 | 4.00 | 4.29 | 4.29 | -2.28% | 7,379,763 |
| Oct 3, 2024 | 3.59 | 4.65 | 3.50 | 4.39 | 4.39 | 22.63% | 28,050,315 |
| Oct 2, 2024 | 3.84 | 4.05 | 3.32 | 3.58 | 3.58 | -4.28% | 12,389,987 |
| Oct 1, 2024 | 2.37 | 4.10 | 2.34 | 3.74 | 3.74 | 57.81% | 121,530,338 |
| Sep 30, 2024 | 2.51 | 2.51 | 2.34 | 2.37 | 2.37 | -4.05% | 1,062,624 |
| Sep 27, 2024 | 2.45 | 2.48 | 2.39 | 2.47 | 2.47 | 1.65% | 788,566 |