Skip to main content
logo
Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.670
-0.070 (-2.55%)
At close: Nov 20, 2025, 4:00 PM EST
2.650
-0.020 (-0.75%)
After-hours: Nov 20, 2025, 8:00 PM EST

INDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252.702.772.652.672.67-2.55%201,209
Nov 19, 20252.762.792.692.742.74-0.36%201,958
Nov 18, 20252.752.812.732.752.75-0.36%205,004
Nov 17, 20252.752.802.722.762.760.73%340,983
Nov 14, 20252.752.812.682.742.740.37%195,216
Nov 13, 20252.812.832.722.732.73-2.50%273,027
Nov 12, 20252.772.802.752.802.80-0.71%181,330
Nov 11, 20252.832.882.792.822.82-186,025
Nov 10, 20252.702.852.702.822.824.83%274,899
Nov 7, 20252.692.742.682.692.69-0.37%82,716
Nov 6, 20252.722.762.662.702.70-1.46%245,356
Nov 5, 20252.782.792.742.742.74-1.79%216,820
Nov 4, 20252.752.802.732.792.790.36%175,343
Nov 3, 20252.872.872.772.782.78-3.47%168,547
Oct 31, 20252.753.002.752.882.885.11%694,860
Oct 30, 20252.792.842.742.742.74-2.49%285,532
Oct 29, 20252.792.882.792.812.81-0.35%265,549
Oct 28, 20252.852.852.772.822.82-1.40%237,642
Oct 27, 20252.852.902.812.862.860.70%335,822
Oct 24, 20252.952.952.822.842.84-4.38%1,224,391
Oct 23, 20253.083.152.922.972.97-0.34%1,763,020
Oct 22, 20252.803.042.772.982.987.58%1,688,901
Oct 21, 20252.762.822.682.772.771.47%264,644
Oct 20, 20252.712.752.632.732.731.11%277,550
Oct 17, 20252.712.762.662.702.70-0.37%273,950
Oct 16, 20252.852.852.712.712.71-4.91%226,611
Oct 15, 20252.812.872.772.852.851.79%315,329
Oct 14, 20252.812.882.792.802.80-1.41%241,650
Oct 13, 20252.932.932.812.842.84-3.07%317,776
Oct 10, 20252.983.032.922.932.93-3.62%348,980
Oct 9, 20253.043.092.993.043.04-231,846
Oct 8, 20253.013.082.993.043.040.33%226,511
Oct 7, 20253.013.032.943.033.030.66%189,226
Oct 6, 20253.053.062.983.013.01-0.99%239,163
Oct 3, 20252.973.052.963.043.044.11%332,613
Oct 2, 20253.003.042.922.922.92-2.99%312,597
Oct 1, 20252.973.082.973.013.010.33%247,566
Sep 30, 20252.953.012.893.003.001.69%479,784
Sep 29, 20253.053.092.952.952.95-2.96%616,121
Sep 26, 20253.123.343.013.043.04-2.25%1,232,422
Sep 25, 20252.983.182.983.113.114.36%936,887
Sep 24, 20252.933.102.932.982.982.76%753,569
Sep 23, 20252.883.052.882.902.901.05%654,845
Sep 22, 20252.842.882.812.872.870.70%185,868
Sep 19, 20252.882.932.832.852.85-2.06%343,042
Sep 18, 20252.902.922.862.912.91-263,856
Sep 17, 20252.963.032.902.912.91-1.36%307,299
Sep 16, 20253.003.042.952.952.95-1.34%323,424
Sep 15, 20252.912.992.882.992.992.75%221,551
Sep 12, 20253.003.052.912.912.91-3.00%267,125