Skip to main content
Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.374
-0.006 (-0.25%)
At close: Apr 17, 2025, 4:00 PM
2.350
-0.024 (-1.01%)
Pre-market: Apr 21, 2025, 7:00 AM EDT

INDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20252.362.492.342.372.37-0.25%134,609
Apr 16, 20252.352.462.292.382.386.73%110,172
Apr 15, 20252.292.312.232.232.23-1.76%86,418
Apr 14, 20252.342.382.252.272.27-3.40%117,300
Apr 11, 20252.182.382.172.352.359.81%191,889
Apr 10, 20252.222.232.142.142.14-6.96%161,553
Apr 9, 20252.182.322.152.302.304.55%299,328
Apr 8, 20252.352.352.122.202.20-2.65%287,116
Apr 7, 20252.252.342.102.262.26-2.16%183,981
Apr 4, 20252.502.552.222.312.31-11.15%433,879
Apr 3, 20252.682.722.562.602.60-6.81%242,622
Apr 2, 20252.782.852.722.792.79-1.06%181,149
Apr 1, 20252.812.892.792.822.821.81%226,591
Mar 31, 20252.823.022.712.772.77-0.72%528,713
Mar 28, 20252.762.852.712.792.79-135,466
Mar 27, 20252.802.812.732.792.79-0.71%69,226
Mar 26, 20252.752.902.752.812.812.55%122,278
Mar 25, 20252.732.772.652.742.740.74%61,629
Mar 24, 20252.812.902.682.722.72-4.23%200,667
Mar 21, 20252.902.962.802.842.84-3.73%148,077
Mar 20, 20252.852.952.792.952.953.51%222,437
Mar 19, 20252.923.042.762.852.85-2.06%232,824
Mar 18, 20252.952.992.802.912.910.34%231,986
Mar 17, 20252.772.952.742.902.907.41%357,249
Mar 14, 20252.582.742.582.702.703.85%114,596
Mar 13, 20252.542.612.542.602.602.77%59,854
Mar 12, 20252.542.592.532.532.53-1.17%81,777
Mar 11, 20252.592.612.512.562.560.79%70,959
Mar 10, 20252.602.692.502.542.54-2.31%163,908
Mar 7, 20252.592.722.582.602.60-0.76%92,556
Mar 6, 20252.642.642.532.622.62-0.76%91,456
Mar 5, 20252.582.662.512.642.643.13%82,354
Mar 4, 20252.602.672.532.562.56-3.40%167,793
Mar 3, 20252.722.762.612.652.65-1.85%116,169
Feb 28, 20252.702.732.562.702.70-185,015
Feb 27, 20252.632.722.602.702.702.66%146,370
Feb 26, 20252.682.772.632.632.63-2.59%130,670
Feb 25, 20252.752.832.612.702.70-2.88%250,246
Feb 24, 20252.832.842.712.782.78-0.36%147,541
Feb 21, 20252.882.912.762.792.79-2.79%164,628
Feb 20, 20252.912.942.872.872.87-1.37%103,286
Feb 19, 20252.843.032.842.912.914.68%614,799
Feb 18, 20252.792.862.782.782.780.36%154,639
Feb 14, 20252.842.842.772.772.77-1.42%142,588
Feb 13, 20252.772.852.772.812.810.36%132,846
Feb 12, 20252.782.902.782.802.800.72%160,664
Feb 11, 20252.802.852.732.782.78-216,842
Feb 10, 20252.682.782.682.782.782.96%221,186
Feb 7, 20252.782.792.672.702.70-1.46%164,704
Feb 6, 20252.802.862.742.742.74-3.52%213,900