Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.869
+0.129 (4.71%)
Oct 31, 2025, 1:23 PM EDT - Market open
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.79 | 2.84 | 2.74 | 2.74 | 2.74 | -2.49% | 285,532 |
| Oct 29, 2025 | 2.79 | 2.88 | 2.79 | 2.81 | 2.81 | -0.35% | 265,549 |
| Oct 28, 2025 | 2.85 | 2.85 | 2.77 | 2.82 | 2.82 | -1.40% | 237,642 |
| Oct 27, 2025 | 2.85 | 2.90 | 2.81 | 2.86 | 2.86 | 0.70% | 335,822 |
| Oct 24, 2025 | 2.95 | 2.95 | 2.82 | 2.84 | 2.84 | -4.38% | 1,224,391 |
| Oct 23, 2025 | 3.08 | 3.15 | 2.92 | 2.97 | 2.97 | -0.34% | 1,763,020 |
| Oct 22, 2025 | 2.80 | 3.04 | 2.77 | 2.98 | 2.98 | 7.58% | 1,688,901 |
| Oct 21, 2025 | 2.76 | 2.82 | 2.68 | 2.77 | 2.77 | 1.47% | 264,644 |
| Oct 20, 2025 | 2.71 | 2.75 | 2.63 | 2.73 | 2.73 | 1.11% | 277,550 |
| Oct 17, 2025 | 2.71 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 273,950 |
| Oct 16, 2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -4.91% | 226,611 |
| Oct 15, 2025 | 2.81 | 2.87 | 2.77 | 2.85 | 2.85 | 1.79% | 315,329 |
| Oct 14, 2025 | 2.81 | 2.88 | 2.79 | 2.80 | 2.80 | -1.41% | 241,650 |
| Oct 13, 2025 | 2.93 | 2.93 | 2.81 | 2.84 | 2.84 | -3.07% | 317,776 |
| Oct 10, 2025 | 2.98 | 3.03 | 2.92 | 2.93 | 2.93 | -3.62% | 348,980 |
| Oct 9, 2025 | 3.04 | 3.09 | 2.99 | 3.04 | 3.04 | - | 231,846 |
| Oct 8, 2025 | 3.01 | 3.08 | 2.99 | 3.04 | 3.04 | 0.33% | 226,511 |
| Oct 7, 2025 | 3.01 | 3.03 | 2.94 | 3.03 | 3.03 | 0.66% | 189,226 |
| Oct 6, 2025 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -0.99% | 239,163 |
| Oct 3, 2025 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | 4.11% | 332,613 |
| Oct 2, 2025 | 3.00 | 3.04 | 2.92 | 2.92 | 2.92 | -2.99% | 312,597 |
| Oct 1, 2025 | 2.97 | 3.08 | 2.97 | 3.01 | 3.01 | 0.33% | 247,566 |
| Sep 30, 2025 | 2.95 | 3.01 | 2.89 | 3.00 | 3.00 | 1.69% | 479,784 |
| Sep 29, 2025 | 3.05 | 3.09 | 2.95 | 2.95 | 2.95 | -2.96% | 616,121 |
| Sep 26, 2025 | 3.12 | 3.34 | 3.01 | 3.04 | 3.04 | -2.25% | 1,232,422 |
| Sep 25, 2025 | 2.98 | 3.18 | 2.98 | 3.11 | 3.11 | 4.36% | 936,887 |
| Sep 24, 2025 | 2.93 | 3.10 | 2.93 | 2.98 | 2.98 | 2.76% | 753,569 |
| Sep 23, 2025 | 2.88 | 3.05 | 2.88 | 2.90 | 2.90 | 1.05% | 654,845 |
| Sep 22, 2025 | 2.84 | 2.88 | 2.81 | 2.87 | 2.87 | 0.70% | 185,868 |
| Sep 19, 2025 | 2.88 | 2.93 | 2.83 | 2.85 | 2.85 | -2.06% | 343,042 |
| Sep 18, 2025 | 2.90 | 2.92 | 2.86 | 2.91 | 2.91 | - | 263,856 |
| Sep 17, 2025 | 2.96 | 3.03 | 2.90 | 2.91 | 2.91 | -1.36% | 307,299 |
| Sep 16, 2025 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -1.34% | 323,424 |
| Sep 15, 2025 | 2.91 | 2.99 | 2.88 | 2.99 | 2.99 | 2.75% | 221,551 |
| Sep 12, 2025 | 3.00 | 3.05 | 2.91 | 2.91 | 2.91 | -3.00% | 267,125 |
| Sep 11, 2025 | 2.95 | 3.03 | 2.91 | 3.00 | 3.00 | 0.33% | 271,998 |
| Sep 10, 2025 | 2.98 | 3.09 | 2.91 | 2.99 | 2.99 | 3.10% | 789,314 |
| Sep 9, 2025 | 2.90 | 3.10 | 2.87 | 2.90 | 2.90 | 1.40% | 740,248 |
| Sep 8, 2025 | 2.87 | 2.94 | 2.84 | 2.86 | 2.86 | -0.69% | 149,883 |
| Sep 5, 2025 | 2.87 | 2.88 | 2.83 | 2.88 | 2.88 | -0.69% | 140,568 |
| Sep 4, 2025 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | -0.34% | 218,195 |
| Sep 3, 2025 | 2.90 | 3.00 | 2.88 | 2.91 | 2.91 | -0.68% | 330,180 |
| Sep 2, 2025 | 3.06 | 3.15 | 2.93 | 2.93 | 2.93 | -3.93% | 470,187 |
| Aug 29, 2025 | 2.93 | 3.09 | 2.92 | 3.05 | 3.05 | 4.45% | 508,464 |
| Aug 28, 2025 | 2.90 | 2.95 | 2.86 | 2.92 | 2.92 | 2.10% | 176,074 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -1.38% | 252,744 |
| Aug 26, 2025 | 2.89 | 2.93 | 2.88 | 2.90 | 2.90 | -0.68% | 114,234 |
| Aug 25, 2025 | 2.90 | 3.00 | 2.86 | 2.92 | 2.92 | 2.46% | 358,641 |
| Aug 22, 2025 | 2.83 | 2.90 | 2.79 | 2.85 | 2.85 | 1.06% | 259,576 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.75 | 2.82 | 2.82 | - | 149,467 |