INDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	2.47	2.56	2.43	2.51	2.51	2.03%	103,390
May 29, 2025	2.59	2.59	2.40	2.46	2.46	-3.91%	152,217
May 28, 2025	2.51	2.60	2.51	2.56	2.56	1.59%	134,034
May 27, 2025	2.64	2.64	2.50	2.52	2.52	-4.91%	181,154
May 23, 2025	2.45	2.67	2.40	2.65	2.65	8.16%	271,208
May 22, 2025	2.47	2.53	2.40	2.45	2.45	-3.54%	236,504
May 21, 2025	2.41	2.59	2.40	2.54	2.54	10.92%	862,188
May 20, 2025	2.29	2.33	2.28	2.29	2.29	-0.87%	552,231
May 19, 2025	2.28	2.32	2.25	2.31	2.31	-	75,596
May 16, 2025	2.32	2.34	2.28	2.31	2.31	-	145,397
May 15, 2025	2.36	2.36	2.28	2.31	2.31	-3.35%	140,436
May 14, 2025	2.41	2.44	2.38	2.39	2.39	-2.05%	101,469
May 13, 2025	2.40	2.50	2.40	2.44	2.44	2.09%	204,427
May 12, 2025	2.38	2.47	2.37	2.39	2.39	-6.64%	318,980
May 9, 2025	2.55	2.59	2.48	2.56	2.56	1.19%	129,789
May 8, 2025	2.58	2.61	2.47	2.53	2.53	-3.44%	186,039
May 7, 2025	2.52	2.62	2.42	2.62	2.62	12.45%	348,866
May 6, 2025	2.36	2.44	2.32	2.33	2.33	-0.85%	225,328
May 5, 2025	2.36	2.37	2.30	2.35	2.35	-0.42%	77,787
May 2, 2025	2.39	2.44	2.31	2.36	2.36	-3.28%	274,033
May 1, 2025	2.32	2.56	2.26	2.44	2.44	4.72%	363,682
Apr 30, 2025	2.27	2.38	2.23	2.33	2.33	1.30%	112,912
Apr 29, 2025	2.29	2.35	2.27	2.30	2.30	-	40,277
Apr 28, 2025	2.31	2.33	2.27	2.30	2.30	-1.29%	54,941
Apr 25, 2025	2.30	2.38	2.25	2.33	2.33	3.10%	130,122
Apr 24, 2025	2.28	2.33	2.23	2.26	2.26	-0.88%	108,765
Apr 23, 2025	2.30	2.36	2.24	2.28	2.28	-0.87%	97,185
Apr 22, 2025	2.28	2.33	2.23	2.30	2.30	3.14%	105,616
Apr 21, 2025	2.37	2.39	2.21	2.23	2.23	-6.07%	116,096
Apr 17, 2025	2.36	2.49	2.34	2.37	2.37	-0.25%	134,609
Apr 16, 2025	2.35	2.46	2.29	2.38	2.38	6.73%	110,172
Apr 15, 2025	2.29	2.31	2.23	2.23	2.23	-1.76%	86,418
Apr 14, 2025	2.34	2.38	2.25	2.27	2.27	-3.40%	117,300
Apr 11, 2025	2.18	2.38	2.17	2.35	2.35	9.81%	191,889
Apr 10, 2025	2.22	2.23	2.14	2.14	2.14	-6.96%	161,553
Apr 9, 2025	2.18	2.32	2.15	2.30	2.30	4.55%	299,328
Apr 8, 2025	2.35	2.35	2.12	2.20	2.20	-2.65%	287,116
Apr 7, 2025	2.25	2.34	2.10	2.26	2.26	-2.16%	183,981
Apr 4, 2025	2.50	2.55	2.22	2.31	2.31	-11.15%	433,879
Apr 3, 2025	2.68	2.72	2.56	2.60	2.60	-6.81%	242,622
Apr 2, 2025	2.78	2.85	2.72	2.79	2.79	-1.06%	181,149
Apr 1, 2025	2.81	2.89	2.79	2.82	2.82	1.81%	226,591
Mar 31, 2025	2.82	3.02	2.71	2.77	2.77	-0.72%	528,713
Mar 28, 2025	2.76	2.85	2.71	2.79	2.79	-	135,466
Mar 27, 2025	2.80	2.81	2.73	2.79	2.79	-0.71%	69,226
Mar 26, 2025	2.75	2.90	2.75	2.81	2.81	2.55%	122,278
Mar 25, 2025	2.73	2.77	2.65	2.74	2.74	0.74%	61,629
Mar 24, 2025	2.81	2.90	2.68	2.72	2.72	-4.23%	200,667
Mar 21, 2025	2.90	2.96	2.80	2.84	2.84	-3.73%	148,077
Mar 20, 2025	2.85	2.95	2.79	2.95	2.95	3.51%	222,437