Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Indonesia Energy Corp Ltd (NY: INDO )

4.205 -0.055 (-1.29%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.370 6.720 6.340 6.670 319,375 +0.17(+2.62%)
Oct 28, 2022 6.700 6.840 6.420 6.500 348,732 -0.19(-2.84%)
Oct 27, 2022 7.200 7.340 6.600 6.690 488,528 -0.51(-7.08%)
Oct 26, 2022 7.220 7.400 7.100 7.200 681,644 +0.19(+2.71%)
Oct 25, 2022 6.500 7.150 6.470 7.010 681,819 +0.43(+6.53%)
Oct 24, 2022 6.550 6.772 6.420 6.580 434,677 -0.17(-2.52%)
Oct 21, 2022 6.550 6.850 6.500 6.750 489,007 +0.08(+1.20%)
Oct 20, 2022 7.250 7.500 6.480 6.670 3,731,856 +0.08(+1.21%)
Oct 19, 2022 6.370 7.200 6.314 6.590 1,402,987 +0.25(+3.94%)
Oct 18, 2022 6.600 6.690 6.130 6.340 413,232 -0.24(-3.65%)
Oct 17, 2022 6.630 6.830 6.560 6.580 261,160 -0.04(-0.60%)
Oct 14, 2022 6.840 6.900 6.430 6.620 312,002 -0.28(-4.06%)
Oct 13, 2022 6.030 6.920 6.030 6.900 804,986 +0.62(+9.87%)
Oct 12, 2022 6.250 6.390 6.060 6.280 370,292 +0.03(+0.48%)
Oct 11, 2022 6.710 6.973 6.200 6.250 823,194 -0.86(-12.10%)
Oct 10, 2022 7.750 7.840 7.010 7.110 778,899 -0.76(-9.66%)
Oct 07, 2022 7.690 8.300 7.550 7.870 3,403,316 +0.09(+1.16%)
Oct 06, 2022 8.220 8.220 7.500 7.780 1,475,450 -0.38(-4.66%)
Oct 05, 2022 8.300 9.300 7.600 8.160 7,031,843 +0.99(+13.81%)
Oct 04, 2022 7.180 7.540 6.860 7.170 1,770,424 +0.22(+3.17%)
Oct 03, 2022 6.880 7.180 6.610 6.950 1,336,403 +0.49(+7.59%)
Sep 30, 2022 6.760 6.909 6.343 6.460 853,489 -0.18(-2.71%)
Sep 29, 2022 6.340 7.620 5.800 6.640 5,780,885 +0.52(+8.50%)
Sep 28, 2022 5.490 6.370 5.450 6.120 882,642 +0.63(+11.48%)
Sep 27, 2022 5.360 5.710 5.360 5.490 685,572 +0.31(+5.98%)
Sep 26, 2022 5.600 5.730 5.120 5.180 487,788 -0.42(-7.50%)
Sep 23, 2022 5.720 5.752 5.410 5.600 431,158 -0.45(-7.44%)
Sep 22, 2022 6.250 6.550 5.860 6.050 577,730 -0.19(-3.04%)
Sep 21, 2022 6.370 6.600 6.130 6.240 573,197 +0.10(+1.63%)
Sep 20, 2022 6.210 6.450 6.117 6.140 218,953 -0.20(-3.15%)
Sep 19, 2022 6.570 6.740 6.223 6.340 731,581 -0.36(-5.37%)
Sep 16, 2022 7.010 7.105 6.500 6.700 832,034 -0.38(-5.37%)
Sep 15, 2022 7.320 7.334 6.910 7.080 762,367 -0.32(-4.32%)
Sep 14, 2022 6.970 7.690 6.965 7.400 1,979,601 +0.48(+6.94%)
Sep 13, 2022 7.230 7.395 6.750 6.920 983,512 -0.48(-6.49%)
Sep 12, 2022 7.500 7.720 7.380 7.400 874,865 +0.04(+0.54%)
Sep 09, 2022 7.660 7.739 7.230 7.360 1,185,449 +0.03(+0.41%)
Sep 08, 2022 7.270 7.670 7.110 7.330 638,309 +0.03(+0.41%)
Sep 07, 2022 7.500 7.800 7.053 7.300 950,421 -0.55(-7.01%)
Sep 06, 2022 7.950 8.590 7.600 7.850 1,849,630 -0.10(-1.26%)
Sep 02, 2022 7.340 8.400 7.120 7.950 2,016,739 +0.84(+11.81%)
Sep 01, 2022 7.220 7.404 6.800 7.110 862,345 -0.37(-4.95%)
Aug 31, 2022 7.580 8.350 7.200 7.480 1,811,886 -0.12(-1.58%)
Aug 30, 2022 8.720 8.800 7.320 7.600 1,917,519 -1.55(-16.94%)
Aug 29, 2022 10.12 10.37 8.610 9.150 6,089,803 -0.41(-4.29%)
Aug 26, 2022 8.960 9.990 8.710 9.560 3,231,834 +0.68(+7.66%)
Aug 25, 2022 11.18 11.85 8.690 8.880 4,481,968 -3.04(-25.50%)
Aug 24, 2022 10.62 11.96 9.630 11.92 10,179,100 +0.42(+3.65%)
Aug 23, 2022 8.770 12.76 8.600 11.50 61,261,384 +3.80(+49.35%)
Aug 22, 2022 7.020 8.300 6.770 7.700 4,703,472 +0.46(+6.35%)
Aug 19, 2022 7.160 7.690 6.360 7.240 3,244,808 -0.60(-7.65%)
Aug 18, 2022 5.980 9.000 5.900 7.840 32,566,524 +1.99(+34.02%)
Aug 17, 2022 6.040 6.300 5.770 5.850 557,039 -0.23(-3.78%)
Aug 16, 2022 5.950 6.240 5.840 6.080 353,333 +0.15(+2.53%)
Aug 15, 2022 6.000 6.110 5.850 5.930 226,479 -0.31(-4.97%)
Aug 12, 2022 6.170 6.340 6.050 6.240 125,765 +0.04(+0.65%)
Aug 11, 2022 6.030 6.500 5.990 6.200 586,322 +0.20(+3.33%)
Aug 10, 2022 5.850 6.050 5.700 6.000 190,122 +0.23(+3.99%)
Aug 09, 2022 6.000 6.060 5.760 5.770 287,734 -0.17(-2.86%)
Aug 08, 2022 5.940 6.000 5.810 5.940 231,684 -0.03(-0.50%)
Aug 05, 2022 5.800 6.000 5.800 5.970 324,062 +0.11(+1.88%)
Aug 04, 2022 6.050 6.180 5.700 5.860 468,935 -0.18(-2.98%)
Aug 03, 2022 6.340 6.389 6.000 6.040 306,602 -0.24(-3.82%)
Aug 02, 2022 6.140 6.800 6.060 6.280 650,111 +0.08(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.