Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
5.06
+0.05 (1.00%)
At close: Jun 20, 2025, 4:00 PM
5.82
+0.76 (15.02%)
Pre-market: Jun 23, 2025, 5:47 AM EDT
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 2.75 | 3.50 | 2.70 | 3.23 | 3.23 | 19.63% | 2,667,602 |
| Jun 10, 2025 | 2.76 | 2.79 | 2.65 | 2.70 | 2.70 | - | 305,519 |
| Jun 9, 2025 | 2.60 | 2.80 | 2.52 | 2.70 | 2.70 | 5.06% | 350,584 |
| Jun 6, 2025 | 2.48 | 2.65 | 2.45 | 2.57 | 2.57 | 3.63% | 239,154 |
| Jun 5, 2025 | 2.53 | 2.54 | 2.47 | 2.48 | 2.48 | -1.20% | 168,649 |
| Jun 4, 2025 | 2.49 | 2.54 | 2.47 | 2.51 | 2.51 | -0.79% | 110,115 |
| Jun 3, 2025 | 2.58 | 2.58 | 2.44 | 2.53 | 2.53 | -1.56% | 122,334 |
| Jun 2, 2025 | 2.60 | 2.62 | 2.47 | 2.57 | 2.57 | 2.39% | 280,568 |
| May 30, 2025 | 2.47 | 2.56 | 2.43 | 2.51 | 2.51 | 2.03% | 108,649 |
| 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 |