Skip to main content
Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.990
+0.200 (7.17%)
Mar 31, 2025, 9:30 AM EST - Market open

INDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.823.002.822.99-7.17%6,723
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
Feb 5, 20252.822.862.792.842.841.07%109,549
Feb 4, 20252.742.842.722.812.811.81%261,984
Feb 3, 20252.823.042.732.762.762.99%970,058
Jan 31, 20252.732.752.662.682.68-1.83%265,111
Jan 30, 20252.772.812.712.732.73-1.80%153,208
Jan 29, 20252.752.802.722.782.780.72%190,932
Jan 28, 20252.702.772.632.762.764.94%263,769
Jan 27, 20252.862.882.582.632.63-9.00%548,596
Jan 24, 20253.033.102.862.892.89-3.99%742,330
Jan 23, 20253.103.172.993.013.01-2.59%586,505
Jan 22, 20253.133.283.043.093.09-7.49%1,017,644
Jan 21, 20253.083.752.953.343.347.74%5,651,116
Jan 17, 20253.073.102.903.103.102.65%366,220