Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.990
+0.080 (2.75%)
At close: Sep 15, 2025, 4:00 PM EDT
2.990
0.00 (0.00%)
After-hours: Sep 15, 2025, 5:38 PM EDT
INDO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 2.91 | 2.95 | 2.88 | 2.92 | - | 0.38% | 87,593 |
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 |
Aug 20, 2025 | 2.75 | 2.86 | 2.73 | 2.82 | 2.82 | 3.68% | 530,419 |
Aug 19, 2025 | 2.81 | 2.86 | 2.70 | 2.72 | 2.72 | -4.23% | 320,063 |
Aug 18, 2025 | 2.74 | 2.89 | 2.74 | 2.84 | 2.84 | 2.16% | 321,817 |
Aug 15, 2025 | 2.72 | 2.78 | 2.71 | 2.78 | 2.78 | 1.83% | 355,832 |
Aug 14, 2025 | 2.74 | 2.76 | 2.70 | 2.73 | 2.73 | - | 338,223 |
Aug 13, 2025 | 2.75 | 2.79 | 2.68 | 2.73 | 2.73 | -1.44% | 532,960 |
Aug 12, 2025 | 2.81 | 2.83 | 2.73 | 2.77 | 2.77 | -0.36% | 374,407 |
Aug 11, 2025 | 2.87 | 2.89 | 2.76 | 2.78 | 2.78 | -3.81% | 499,653 |
Aug 8, 2025 | 2.92 | 2.97 | 2.83 | 2.89 | 2.89 | -1.37% | 308,702 |
Aug 7, 2025 | 2.98 | 3.02 | 2.90 | 2.93 | 2.93 | -2.33% | 338,066 |
Aug 6, 2025 | 3.02 | 3.34 | 2.97 | 3.00 | 3.00 | 1.01% | 1,097,965 |
Aug 5, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.97 | 1.71% | 517,035 |
Aug 4, 2025 | 2.97 | 3.01 | 2.89 | 2.92 | 2.92 | -2.67% | 549,941 |
Aug 1, 2025 | 2.89 | 3.17 | 2.77 | 3.00 | 3.00 | 5.26% | 1,444,061 |
Jul 31, 2025 | 2.92 | 3.02 | 2.82 | 2.85 | 2.85 | -2.40% | 525,630 |
Jul 30, 2025 | 3.03 | 3.13 | 2.90 | 2.92 | 2.92 | -4.26% | 1,164,640 |
Jul 29, 2025 | 2.74 | 3.20 | 2.74 | 3.05 | 3.05 | 8.93% | 2,094,108 |
Jul 28, 2025 | 2.78 | 2.85 | 2.77 | 2.80 | 2.80 | 1.08% | 424,397 |
Jul 25, 2025 | 2.79 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 204,694 |
Jul 24, 2025 | 2.79 | 2.85 | 2.78 | 2.79 | 2.79 | 0.72% | 301,763 |
Jul 23, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | 0.73% | 335,323 |
Jul 22, 2025 | 2.78 | 2.80 | 2.68 | 2.75 | 2.75 | 0.73% | 417,687 |
Jul 21, 2025 | 2.87 | 2.90 | 2.73 | 2.73 | 2.73 | -4.21% | 524,192 |
Jul 18, 2025 | 2.90 | 3.00 | 2.80 | 2.85 | 2.85 | -0.70% | 530,018 |
Jul 17, 2025 | 2.86 | 2.92 | 2.75 | 2.87 | 2.87 | -0.69% | 549,891 |
Jul 16, 2025 | 2.82 | 2.90 | 2.76 | 2.89 | 2.89 | 2.48% | 578,252 |
Jul 15, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -2.42% | 537,906 |
Jul 14, 2025 | 3.00 | 3.04 | 2.89 | 2.89 | 2.89 | -3.34% | 601,417 |
Jul 11, 2025 | 3.02 | 3.07 | 2.94 | 2.99 | 2.99 | -0.33% | 759,673 |
Jul 10, 2025 | 2.92 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 628,972 |
Jul 9, 2025 | 2.93 | 3.00 | 2.88 | 2.90 | 2.90 | -2.68% | 1,017,506 |
Jul 8, 2025 | 2.93 | 3.03 | 2.86 | 2.98 | 2.98 | 2.41% | 884,920 |
Jul 7, 2025 | 3.06 | 3.08 | 2.85 | 2.91 | 2.91 | -7.91% | 1,318,297 |