Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.810
-0.030 (-1.06%)
Oct 14, 2025, 3:40 PM EDT - Market open
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.81 | 2.88 | 2.81 | 2.84 | - | -0.18% | 136,341 |
| 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 |
| 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 |