Indonesia Energy Corporation Limited INDO
AMEX · United States · Energy Minerals
$2.69+0.02 (+0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.69 | +0.61% | $2.69 | $2.69 | $2.66 | 45.54K |
| 2026-09-30 | $2.67 | +0.75% | $2.69 | $2.71 | $2.65 | 52.80K |
| 2026-09-29 | $2.65 | 0.00% | $2.70 | $2.73 | $2.64 | 140.20K |
| 2026-09-28 | $2.65 | -5.69% | $2.86 | $2.89 | $2.63 | 360.90K |
| 2026-09-25 | $2.81 | -2.43% | $2.88 | $2.89 | $2.81 | 133.30K |
| 2026-09-24 | $2.88 | +0.70% | $2.91 | $2.96 | $2.86 | 129.50K |
| 2026-09-23 | $2.86 | 0.00% | $2.91 | $2.93 | $2.86 | 90.80K |
| 2026-09-22 | $2.86 | -2.39% | $2.89 | $2.93 | $2.86 | 143.30K |
| 2026-09-21 | $2.93 | +1.38% | $2.88 | $2.95 | $2.85 | 161.50K |
| 2026-09-18 | $2.89 | 0.00% | $2.93 | $2.94 | $2.88 | 92.20K |
| 2026-09-17 | $2.89 | -0.34% | $2.88 | $2.94 | $2.87 | 101.80K |
| 2026-09-16 | $2.90 | -7.94% | $3.10 | $3.10 | $2.90 | 230.60K |
| 2026-09-15 | $3.15 | +2.61% | $3.09 | $3.18 | $3.08 | 247.30K |
| 2026-09-14 | $3.07 | 0.00% | $3.14 | $3.21 | $3.06 | 222.40K |
| 2026-09-11 | $3.07 | -3.15% | $3.13 | $3.13 | $3.04 | 180.80K |
| 2026-09-10 | $3.17 | +0.32% | $3.24 | $3.33 | $3.12 | 514.50K |
| 2026-09-09 | $3.16 | +3.27% | $3.13 | $3.18 | $3.09 | 216.90K |
| 2026-09-08 | $3.06 | -0.33% | $3.06 | $3.16 | $3.03 | 346.40K |
| 2026-09-04 | $3.07 | -1.29% | $3.10 | $3.10 | $2.99 | 334.00K |
| 2026-09-03 | $3.11 | +4.01% | $3.15 | $3.25 | $3.03 | 616.70K |
| 2026-09-02 | $2.99 | -0.99% | $3.03 | $3.07 | $2.94 | 541.20K |
| 2026-09-01 | $3.02 | +6.34% | $2.89 | $3.10 | $2.84 | 592.80K |
| 2026-08-31 | $2.84 | +1.79% | $2.85 | $2.92 | $2.83 | 69.70K |
| 2026-08-28 | $2.79 | -1.06% | $2.81 | $2.86 | $2.77 | 75.40K |
| 2026-08-27 | $2.82 | +0.36% | $2.78 | $2.83 | $2.77 | 122.50K |
| 2026-08-26 | $2.81 | -0.71% | $2.82 | $2.87 | $2.79 | 42.40K |
| 2026-08-25 | $2.83 | -1.05% | $2.82 | $2.87 | $2.81 | 111.80K |
| 2026-08-24 | $2.86 | -1.72% | $2.88 | $2.93 | $2.84 | 95.70K |
| 2026-08-21 | $2.91 | -1.02% | $2.95 | $2.97 | $2.85 | 185.60K |
| 2026-08-20 | $2.94 | -1.67% | $3.01 | $3.03 | $2.93 | 149.20K |
| 2026-08-19 | $2.99 | +1.36% | $3.00 | $3.01 | $2.93 | 83.50K |
| 2026-08-18 | $2.95 | -2.64% | $3.06 | $3.06 | $2.95 | 79.00K |
| 2026-08-17 | $3.03 | +1.68% | $2.96 | $3.05 | $2.92 | 140.60K |
| 2026-08-14 | $2.98 | +2.41% | $2.98 | $3.03 | $2.93 | 193.70K |
| 2026-08-13 | $2.91 | -0.68% | $2.90 | $2.96 | $2.90 | 93.10K |
| 2026-08-12 | $2.93 | -1.01% | $2.94 | $2.97 | $2.87 | 213.80K |
| 2026-08-11 | $2.96 | +1.37% | $2.90 | $2.96 | $2.89 | 155.40K |
| 2026-08-10 | $2.92 | +4.29% | $2.80 | $2.93 | $2.80 | 205.10K |
| 2026-08-07 | $2.80 | +0.72% | $2.78 | $2.80 | $2.77 | 123.70K |
| 2026-08-06 | $2.78 | +2.58% | $2.75 | $2.83 | $2.73 | 166.20K |
| 2026-08-05 | $2.71 | 0.00% | $2.71 | $2.77 | $2.67 | 105.50K |
| 2026-08-04 | $2.71 | -2.17% | $2.75 | $2.77 | $2.67 | 208.50K |
| 2026-08-03 | $2.77 | -3.82% | $2.76 | $2.82 | $2.66 | 197.40K |
| 2026-07-31 | $2.88 | +0.35% | $2.83 | $2.94 | $2.81 | 228.40K |
| 2026-07-30 | $2.87 | 0.00% | $2.80 | $2.87 | $2.75 | 166.60K |
| 2026-07-29 | $2.87 | +5.13% | $2.84 | $2.91 | $2.79 | 440.20K |
| 2026-07-28 | $2.73 | -1.09% | $2.78 | $2.78 | $2.67 | 183.00K |
| 2026-07-27 | $2.76 | -6.12% | $2.64 | $2.88 | $2.64 | 295.10K |
| 2026-07-24 | $2.94 | -4.23% | $3.04 | $3.18 | $2.88 | 340.30K |
| 2026-07-23 | $3.07 | -0.97% | $3.20 | $3.23 | $3.04 | 607.80K |
| 2026-07-22 | $3.10 | +3.33% | $3.06 | $3.18 | $3.00 | 467.70K |
| 2026-07-21 | $3.00 | +0.33% | $2.99 | $3.06 | $2.96 | 183.80K |
| 2026-07-20 | $2.99 | -1.32% | $3.01 | $3.03 | $2.95 | 231.30K |
| 2026-07-17 | $3.03 | +3.77% | $2.91 | $3.06 | $2.91 | 397.70K |
| 2026-07-16 | $2.92 | +2.10% | $2.89 | $2.97 | $2.87 | 242.60K |
| 2026-07-15 | $2.86 | -2.72% | $2.94 | $2.94 | $2.82 | 206.00K |
| 2026-07-14 | $2.94 | -2.00% | $2.96 | $2.97 | $2.86 | 397.10K |
| 2026-07-13 | $3.00 | +9.49% | $2.81 | $3.02 | $2.77 | 615.30K |
| 2026-07-10 | $2.74 | -0.72% | $2.73 | $2.83 | $2.69 | 274.50K |
| 2026-07-09 | $2.76 | -1.78% | $2.74 | $2.77 | $2.70 | 196.90K |
| 2026-07-08 | $2.81 | -2.43% | $2.92 | $2.98 | $2.76 | 818.80K |
| 2026-07-07 | $2.88 | +3.23% | $2.81 | $2.91 | $2.79 | 378.30K |
| 2026-07-06 | $2.79 | 0.00% | $2.77 | $2.87 | $2.76 | 115.60K |
| 2026-07-02 | $2.79 | +0.72% | $2.77 | $2.84 | $2.74 | 134.70K |
| 2026-07-01 | $2.77 | +1.09% | $2.75 | $2.85 | $2.75 | 200.00K |
| 2026-06-30 | $2.74 | -2.14% | $2.77 | $2.87 | $2.74 | 312.20K |
| 2026-06-29 | $2.80 | +2.56% | $2.75 | $2.82 | $2.71 | 315.70K |
| 2026-06-26 | $2.73 | +3.02% | $2.62 | $2.75 | $2.61 | 262.60K |
| 2026-06-25 | $2.65 | +3.52% | $2.55 | $2.68 | $2.55 | 281.30K |
| 2026-06-24 | $2.56 | -4.12% | $2.60 | $2.67 | $2.56 | 221.40K |
| 2026-06-23 | $2.67 | +1.52% | $2.62 | $2.72 | $2.62 | 196.80K |
| 2026-06-22 | $2.63 | +0.38% | $2.62 | $2.69 | $2.62 | 299.90K |
| 2026-06-18 | $2.62 | -2.96% | $2.63 | $2.68 | $2.58 | 279.20K |
| 2026-06-17 | $2.70 | +4.65% | $2.59 | $2.74 | $2.58 | 394.20K |
| 2026-06-16 | $2.58 | +3.61% | $2.48 | $2.61 | $2.48 | 429.10K |
| 2026-06-15 | $2.49 | -4.60% | $2.52 | $2.55 | $2.44 | 783.80K |
| 2026-06-12 | $2.61 | -3.69% | $2.68 | $2.75 | $2.58 | 642.30K |
| 2026-06-11 | $2.71 | -4.58% | $2.88 | $2.88 | $2.69 | 1.28M |
| 2026-06-10 | $2.84 | +7.17% | $2.72 | $3.00 | $2.69 | 2.56M |
| 2026-06-09 | $2.65 | 0.00% | $2.65 | $2.74 | $2.57 | 789.20K |
| 2026-06-08 | $2.65 | -0.75% | $2.71 | $2.73 | $2.65 | 427.60K |
| 2026-06-05 | $2.67 | -9.18% | $2.89 | $2.92 | $2.63 | 767.60K |
| 2026-06-04 | $2.94 | 0.00% | $2.88 | $2.96 | $2.87 | 302.30K |
| 2026-06-03 | $2.94 | +0.68% | $2.98 | $2.98 | $2.90 | 402.60K |
| 2026-06-02 | $2.92 | -1.35% | $2.91 | $2.98 | $2.90 | 387.00K |
| 2026-06-01 | $2.96 | +3.14% | $2.94 | $3.03 | $2.91 | 975.40K |
| 2026-05-29 | $2.87 | 0.00% | $2.77 | $2.88 | $2.73 | 774.20K |
| 2026-05-28 | $2.87 | +1.41% | $2.87 | $2.91 | $2.83 | 1.24M |
| 2026-05-27 | $2.83 | -2.75% | $2.80 | $2.85 | $2.74 | 541.80K |
| 2026-05-26 | $2.91 | -10.19% | $3.05 | $3.07 | $2.83 | 1.35M |