Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
3.150
+0.450 (16.67%)
At close: Nov 18, 2024, 4:00 PM
3.100
-0.050 (-1.59%)
After-hours: Nov 18, 2024, 7:51 PM EST
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 2.89 | 3.20 | 2.84 | 3.15 | 3.15 | 16.67% | 853,379 |
| Nov 15, 2024 | 2.95 | 3.04 | 2.70 | 2.70 | 2.70 | -8.47% | 406,875 |
| Nov 14, 2024 | 2.93 | 2.98 | 2.74 | 2.95 | 2.95 | 1.37% | 629,304 |
| Nov 13, 2024 | 3.15 | 3.15 | 2.85 | 2.91 | 2.91 | -8.20% | 1,039,409 |
| Nov 12, 2024 | 3.31 | 3.39 | 3.17 | 3.17 | 3.17 | -3.35% | 366,311 |
| Nov 11, 2024 | 3.42 | 3.49 | 3.14 | 3.28 | 3.28 | -9.64% | 972,170 |
| Nov 8, 2024 | 3.80 | 3.89 | 3.54 | 3.63 | 3.63 | -4.47% | 629,373 |
| Nov 7, 2024 | 3.76 | 3.92 | 3.68 | 3.80 | 3.80 | - | 559,412 |
| Nov 6, 2024 | 3.53 | 4.18 | 3.53 | 3.80 | 3.80 | -9.09% | 1,137,771 |
| Nov 5, 2024 | 4.31 | 4.32 | 4.01 | 4.18 | 4.18 | -2.11% | 587,743 |
| Nov 4, 2024 | 4.37 | 4.55 | 4.23 | 4.27 | 4.27 | 1.67% | 1,078,802 |
| Nov 1, 2024 | 4.10 | 4.28 | 3.92 | 4.20 | 4.20 | 0.72% | 1,163,763 |
| Oct 31, 2024 | 3.80 | 4.37 | 3.70 | 4.17 | 4.17 | 12.70% | 3,130,799 |
| Oct 30, 2024 | 3.67 | 3.83 | 3.48 | 3.70 | 3.70 | 4.82% | 868,393 |
| Oct 29, 2024 | 3.88 | 3.99 | 3.52 | 3.53 | 3.53 | -11.53% | 1,408,351 |
| Oct 28, 2024 | 4.00 | 4.14 | 3.75 | 3.99 | 3.99 | -13.82% | 2,284,890 |
| Oct 25, 2024 | 4.38 | 4.70 | 4.22 | 4.63 | 4.63 | 7.18% | 1,956,305 |
| Oct 24, 2024 | 4.26 | 4.34 | 4.06 | 4.32 | 4.32 | 4.85% | 659,197 |
| Oct 23, 2024 | 4.26 | 4.39 | 4.03 | 4.12 | 4.12 | -3.96% | 476,488 |
| Oct 22, 2024 | 4.35 | 4.46 | 4.22 | 4.29 | 4.29 | -1.38% | 830,488 |
| Oct 21, 2024 | 4.26 | 4.52 | 4.05 | 4.35 | 4.35 | 7.94% | 1,459,754 |
| Oct 18, 2024 | 3.87 | 4.17 | 3.78 | 4.03 | 4.03 | 2.28% | 1,148,791 |
| Oct 17, 2024 | 3.81 | 4.02 | 3.80 | 3.94 | 3.94 | -0.51% | 734,331 |
| Oct 16, 2024 | 3.89 | 4.09 | 3.88 | 3.96 | 3.96 | -0.25% | 707,313 |
| Oct 15, 2024 | 4.07 | 4.20 | 3.90 | 3.97 | 3.97 | -11.78% | 1,837,783 |
| Oct 14, 2024 | 4.64 | 4.75 | 4.45 | 4.50 | 4.50 | -6.25% | 1,689,834 |
| Oct 11, 2024 | 4.94 | 5.00 | 4.46 | 4.80 | 4.80 | -3.03% | 2,722,472 |
| Oct 10, 2024 | 4.71 | 5.23 | 4.58 | 4.95 | 4.95 | 8.08% | 4,333,010 |
| Oct 9, 2024 | 4.57 | 4.72 | 4.32 | 4.58 | 4.58 | -4.58% | 2,468,739 |
| Oct 8, 2024 | 4.64 | 5.25 | 4.39 | 4.80 | 4.80 | -5.88% | 4,844,411 |
| Oct 7, 2024 | 4.64 | 5.88 | 4.33 | 5.10 | 5.10 | 18.88% | 14,447,283 |
| Oct 4, 2024 | 4.42 | 4.78 | 4.00 | 4.29 | 4.29 | -2.28% | 7,379,763 |
| Oct 3, 2024 | 3.59 | 4.65 | 3.50 | 4.39 | 4.39 | 22.63% | 28,050,315 |
| Oct 2, 2024 | 3.84 | 4.05 | 3.32 | 3.58 | 3.58 | -4.28% | 12,389,987 |
| Oct 1, 2024 | 2.37 | 4.10 | 2.34 | 3.74 | 3.74 | 57.81% | 121,530,338 |
| Sep 30, 2024 | 2.51 | 2.51 | 2.34 | 2.37 | 2.37 | -4.05% | 1,062,624 |
| Sep 27, 2024 | 2.45 | 2.48 | 2.39 | 2.47 | 2.47 | 1.65% | 788,566 |
| Sep 26, 2024 | 2.48 | 2.51 | 2.38 | 2.43 | 2.43 | -4.71% | 332,315 |
| Sep 25, 2024 | 2.67 | 2.67 | 2.51 | 2.55 | 2.55 | -3.77% | 513,602 |
| Sep 24, 2024 | 2.76 | 2.77 | 2.62 | 2.65 | 2.65 | -3.99% | 441,325 |
| Sep 23, 2024 | 2.69 | 2.78 | 2.63 | 2.76 | 2.76 | 3.37% | 505,727 |
| Sep 20, 2024 | 2.69 | 2.74 | 2.58 | 2.67 | 2.67 | 2.69% | 641,889 |
| Sep 19, 2024 | 2.60 | 2.65 | 2.54 | 2.60 | 2.60 | 1.96% | 493,322 |
| Sep 18, 2024 | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | -2.67% | 406,630 |
| Sep 17, 2024 | 2.59 | 2.66 | 2.55 | 2.62 | 2.62 | 3.97% | 691,841 |
| Sep 16, 2024 | 2.53 | 2.61 | 2.51 | 2.52 | 2.52 | -1.95% | 290,215 |
| Sep 13, 2024 | 2.65 | 2.68 | 2.50 | 2.57 | 2.57 | -1.53% | 411,934 |
| Sep 12, 2024 | 2.61 | 2.69 | 2.55 | 2.61 | 2.61 | -1.88% | 245,679 |
| Sep 11, 2024 | 2.66 | 2.75 | 2.56 | 2.66 | 2.66 | 0.76% | 261,719 |
| Sep 10, 2024 | 2.76 | 2.76 | 2.52 | 2.64 | 2.64 | -4.69% | 361,859 |
| Sep 9, 2024 | 2.82 | 2.85 | 2.76 | 2.77 | 2.77 | 0.73% | 184,966 |
| Sep 6, 2024 | 2.93 | 3.02 | 2.61 | 2.75 | 2.75 | -7.41% | 391,778 |
| Sep 5, 2024 | 2.98 | 3.05 | 2.93 | 2.97 | 2.97 | -1.66% | 250,332 |
| Sep 4, 2024 | 3.00 | 3.10 | 2.92 | 3.02 | 3.02 | - | 287,298 |
| Sep 3, 2024 | 3.19 | 3.19 | 2.93 | 3.02 | 3.02 | -7.65% | 637,750 |
| Aug 30, 2024 | 3.32 | 3.35 | 3.16 | 3.27 | 3.27 | -1.80% | 502,923 |
| Aug 29, 2024 | 3.39 | 3.66 | 3.26 | 3.33 | 3.33 | -0.60% | 1,417,023 |
| Aug 28, 2024 | 3.25 | 3.55 | 3.15 | 3.35 | 3.35 | 1.82% | 809,893 |
| Aug 27, 2024 | 3.45 | 3.50 | 3.14 | 3.29 | 3.29 | -8.36% | 1,552,920 |
| Aug 26, 2024 | 3.55 | 3.70 | 3.22 | 3.59 | 3.59 | 15.06% | 3,501,832 |
| Aug 23, 2024 | 3.05 | 3.32 | 3.05 | 3.12 | 3.12 | 1.96% | 653,639 |
| Aug 22, 2024 | 3.10 | 3.32 | 3.05 | 3.06 | 3.06 | -1.92% | 550,100 |
| Aug 21, 2024 | 3.17 | 3.26 | 3.03 | 3.12 | 3.12 | -5.74% | 1,206,770 |
| Aug 20, 2024 | 2.99 | 3.43 | 2.95 | 3.31 | 3.31 | 15.73% | 1,590,555 |
| Aug 19, 2024 | 3.14 | 3.29 | 2.78 | 2.86 | 2.86 | -11.18% | 2,146,681 |
| Aug 16, 2024 | 3.19 | 3.56 | 3.05 | 3.22 | 3.22 | 1.58% | 2,222,783 |
| Aug 15, 2024 | 3.95 | 4.21 | 3.09 | 3.17 | 3.17 | -19.95% | 4,170,855 |
| Aug 14, 2024 | 3.86 | 4.32 | 3.63 | 3.96 | 3.96 | 5.60% | 3,741,885 |
| Aug 13, 2024 | 4.42 | 4.52 | 3.70 | 3.75 | 3.75 | -19.01% | 5,089,164 |
| Aug 12, 2024 | 3.47 | 4.89 | 3.24 | 4.63 | 4.63 | 42.90% | 32,695,757 |
| Aug 9, 2024 | 3.33 | 3.48 | 3.08 | 3.24 | 3.24 | -9.75% | 2,828,217 |
| Aug 8, 2024 | 3.40 | 4.04 | 3.36 | 3.59 | 3.59 | 3.16% | 15,036,468 |
| Aug 7, 2024 | 3.17 | 3.74 | 3.03 | 3.48 | 3.48 | 16.00% | 17,625,151 |
| Aug 6, 2024 | 3.20 | 3.25 | 2.75 | 3.00 | 3.00 | -18.26% | 6,217,052 |
| Aug 5, 2024 | 2.52 | 3.93 | 2.24 | 3.67 | 3.67 | 60.26% | 48,801,138 |
| Aug 2, 2024 | 2.39 | 2.43 | 2.26 | 2.29 | 2.29 | -4.98% | 715,200 |
| Aug 1, 2024 | 2.43 | 2.50 | 2.32 | 2.41 | 2.41 | 2.99% | 1,416,009 |
| Jul 31, 2024 | 2.36 | 2.39 | 2.22 | 2.34 | 2.34 | 5.41% | 843,082 |
| Jul 30, 2024 | 2.20 | 2.25 | 2.15 | 2.22 | 2.22 | -0.45% | 163,124 |
| Jul 29, 2024 | 2.17 | 2.34 | 2.15 | 2.23 | 2.23 | 5.19% | 421,240 |
| Jul 26, 2024 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -1.40% | 48,149 |
| Jul 25, 2024 | 2.15 | 2.19 | 2.06 | 2.15 | 2.15 | - | 92,647 |
| Jul 24, 2024 | 2.15 | 2.24 | 2.14 | 2.15 | 2.15 | 0.47% | 77,013 |
| Jul 23, 2024 | 2.19 | 2.19 | 2.09 | 2.14 | 2.14 | -2.28% | 244,445 |
| Jul 22, 2024 | 2.24 | 2.35 | 2.16 | 2.19 | 2.19 | -0.90% | 223,716 |
| Jul 19, 2024 | 2.43 | 2.54 | 2.16 | 2.21 | 2.21 | -10.16% | 1,012,516 |
| Jul 18, 2024 | 2.59 | 2.65 | 2.45 | 2.46 | 2.46 | -5.38% | 286,123 |
| Jul 17, 2024 | 2.57 | 2.61 | 2.56 | 2.60 | 2.60 | 0.39% | 150,331 |
| Jul 16, 2024 | 2.60 | 2.63 | 2.56 | 2.59 | 2.59 | -0.77% | 143,774 |
| Jul 15, 2024 | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -0.19% | 64,310 |
| Jul 12, 2024 | 2.63 | 2.65 | 2.57 | 2.62 | 2.62 | -1.32% | 46,783 |
| Jul 11, 2024 | 2.58 | 2.65 | 2.55 | 2.65 | 2.65 | 2.71% | 83,035 |
| Jul 10, 2024 | 2.65 | 2.69 | 2.53 | 2.58 | 2.58 | -2.64% | 123,592 |
| Jul 9, 2024 | 2.69 | 2.72 | 2.65 | 2.65 | 2.65 | -2.57% | 107,856 |
| Jul 8, 2024 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | -0.37% | 146,192 |
| Jul 5, 2024 | 2.75 | 2.77 | 2.69 | 2.73 | 2.73 | 1.68% | 107,935 |
| Jul 3, 2024 | 2.66 | 2.82 | 2.66 | 2.69 | 2.69 | 1.32% | 137,164 |
| Jul 2, 2024 | 2.75 | 2.78 | 2.61 | 2.65 | 2.65 | -3.99% | 180,841 |
| Jul 1, 2024 | 2.80 | 2.80 | 2.70 | 2.76 | 2.76 | 0.36% | 463,871 |
| Jun 28, 2024 | 2.81 | 2.85 | 2.73 | 2.75 | 2.75 | 0.36% | 67,977 |