Skip to main content
logo
Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.910
0.00 (0.00%)
At close: Sep 18, 2025, 4:00 PM EDT
2.890
-0.020 (-0.69%)
After-hours: Sep 18, 2025, 8:00 PM EDT

INDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252.902.922.862.912.91-263,856
Sep 17, 20252.963.032.902.912.91-1.36%307,299
Sep 16, 20253.003.042.952.952.95-1.34%323,424
Sep 15, 20252.912.992.882.992.992.75%221,551
Sep 12, 20253.003.052.912.912.91-3.00%267,125
Sep 11, 20252.953.032.913.003.000.33%271,998
Sep 10, 20252.983.092.912.992.993.10%789,314
Sep 9, 20252.903.102.872.902.901.40%740,248
Sep 8, 20252.872.942.842.862.86-0.69%149,883
Sep 5, 20252.872.882.832.882.88-0.69%140,568
Sep 4, 20252.902.942.852.902.90-0.34%218,195
Sep 3, 20252.903.002.882.912.91-0.68%330,180
Sep 2, 20253.063.152.932.932.93-3.93%470,187
Aug 29, 20252.933.092.923.053.054.45%508,464
Aug 28, 20252.902.952.862.922.922.10%176,074
Aug 27, 20252.952.952.812.862.86-1.38%252,744
Aug 26, 20252.892.932.882.902.90-0.68%114,234
Aug 25, 20252.903.002.862.922.922.46%358,641
Aug 22, 20252.832.902.792.852.851.06%259,576
Aug 21, 20252.822.822.752.822.82-149,467
Aug 20, 20252.752.862.732.822.823.68%530,419
Aug 19, 20252.812.862.702.722.72-4.23%320,063
Aug 18, 20252.742.892.742.842.842.16%321,817
Aug 15, 20252.722.782.712.782.781.83%355,832
Aug 14, 20252.742.762.702.732.73-338,223
Aug 13, 20252.752.792.682.732.73-1.44%532,960
Aug 12, 20252.812.832.732.772.77-0.36%374,407
Aug 11, 20252.872.892.762.782.78-3.81%499,653
Aug 8, 20252.922.972.832.892.89-1.37%308,702
Aug 7, 20252.983.022.902.932.93-2.33%338,066
Aug 6, 20253.023.342.973.003.001.01%1,097,965
Aug 5, 20252.903.062.892.972.971.71%517,035
Aug 4, 20252.973.012.892.922.92-2.67%549,941
Aug 1, 20252.893.172.773.003.005.26%1,444,061
Jul 31, 20252.923.022.822.852.85-2.40%525,630
Jul 30, 20253.033.132.902.922.92-4.26%1,164,640
Jul 29, 20252.743.202.743.053.058.93%2,094,108
Jul 28, 20252.782.852.772.802.801.08%424,397
Jul 25, 20252.792.802.742.772.77-0.72%204,694
Jul 24, 20252.792.852.782.792.790.72%301,763
Jul 23, 20252.782.842.732.772.770.73%335,323
Jul 22, 20252.782.802.682.752.750.73%417,687
Jul 21, 20252.872.902.732.732.73-4.21%524,192
Jul 18, 20252.903.002.802.852.85-0.70%530,018
Jul 17, 20252.862.922.752.872.87-0.69%549,891
Jul 16, 20252.822.902.762.892.892.48%578,252
Jul 15, 20252.872.902.822.822.82-2.42%537,906
Jul 14, 20253.003.042.892.892.89-3.34%601,417
Jul 11, 20253.023.072.942.992.99-0.33%759,673
Jul 10, 20252.923.002.803.003.003.45%628,972