Skip to main content

Indonesia Energy Corp Ltd (NY: INDO )

4.350 +0.210 (+5.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.370 2.370 2.220 2.280 45,147 -0.07(-2.98%)
Feb 28, 2024 2.380 2.430 2.324 2.350 29,189 -0.06(-2.49%)
Feb 27, 2024 2.420 2.450 2.350 2.410 22,560 +0.03(+1.26%)
Feb 26, 2024 2.400 2.486 2.350 2.380 40,467 -0.02(-0.83%)
Feb 23, 2024 2.470 2.500 2.390 2.400 28,030 -0.07(-2.83%)
Feb 22, 2024 2.490 2.510 2.420 2.470 57,129 -0.04(-1.60%)
Feb 21, 2024 2.510 2.546 2.480 2.510 15,786 +0.01(+0.40%)
Feb 20, 2024 2.580 2.600 2.500 2.500 22,000 -0.10(-3.95%)
Feb 16, 2024 2.625 2.625 2.560 2.603 22,256 -0.01(-0.28%)
Feb 15, 2024 2.560 2.612 2.519 2.610 33,497 +0.12(+4.82%)
Feb 14, 2024 2.550 2.626 2.450 2.490 43,207 -0.05(-1.97%)
Feb 13, 2024 2.560 2.580 2.540 2.540 23,105 -0.04(-1.55%)
Feb 12, 2024 2.640 2.640 2.580 2.580 23,205 -0.01(-0.39%)
Feb 09, 2024 2.610 2.660 2.590 2.590 25,366 -0.05(-1.97%)
Feb 08, 2024 2.580 2.680 2.580 2.642 17,355 +0.06(+2.32%)
Feb 07, 2024 2.590 2.670 2.532 2.582 21,382 -0.01(-0.31%)
Feb 06, 2024 2.660 2.660 2.570 2.590 11,695 -0.01(-0.38%)
Feb 05, 2024 2.670 2.680 2.570 2.600 37,080 +0.10(+4.00%)
Feb 02, 2024 2.620 2.620 2.500 2.500 67,484 -0.08(-3.10%)
Feb 01, 2024 2.600 2.690 2.530 2.580 24,142 -0.01(-0.48%)
Jan 31, 2024 2.710 2.710 2.590 2.592 23,167 -0.11(-4.06%)
Jan 30, 2024 2.630 2.741 2.610 2.702 31,377 +0.10(+3.92%)
Jan 29, 2024 2.670 2.690 2.572 2.600 24,700 -0.02(-0.76%)
Jan 26, 2024 2.690 2.700 2.600 2.620 43,838 -0.06(-2.24%)
Jan 25, 2024 2.660 2.720 2.630 2.680 47,296 -0.00(-0.19%)
Jan 24, 2024 2.688 2.690 2.630 2.685 17,196 +0.04(+1.32%)
Jan 23, 2024 2.700 2.729 2.630 2.650 16,257 -0.02(-0.75%)
Jan 22, 2024 2.620 2.744 2.600 2.670 24,970 +0.02(+0.75%)
Jan 19, 2024 2.630 2.763 2.610 2.650 23,057 +0.03(+1.15%)
Jan 18, 2024 2.670 2.730 2.600 2.620 46,309 +0.00(+0.00%)
Jan 17, 2024 2.670 2.782 2.620 2.620 46,938 -0.08(-2.96%)
Jan 16, 2024 2.850 2.886 2.695 2.700 58,633 -0.20(-6.90%)
Jan 12, 2024 2.870 2.913 2.820 2.900 75,545 +0.14(+5.07%)
Jan 11, 2024 2.840 2.840 2.680 2.760 16,553 -0.05(-1.78%)
Jan 10, 2024 2.810 2.870 2.650 2.810 36,865 -0.01(-0.35%)
Jan 09, 2024 2.820 2.898 2.600 2.820 50,884 -0.09(-3.09%)
Jan 08, 2024 2.900 2.930 2.818 2.910 26,948 -0.04(-1.36%)
Jan 05, 2024 2.950 2.950 2.828 2.950 26,255 +0.01(+0.34%)
Jan 04, 2024 2.950 2.960 2.828 2.940 37,475 -0.01(-0.34%)
Jan 03, 2024 2.790 2.950 2.771 2.950 41,603 +0.18(+6.50%)
Jan 02, 2024 2.840 2.850 2.730 2.770 31,401 +0.06(+2.21%)
Dec 29, 2023 2.890 2.910 2.690 2.710 62,963 -0.16(-5.57%)
Dec 28, 2023 2.800 2.950 2.800 2.870 65,178 +0.08(+2.87%)
Dec 27, 2023 2.790 2.880 2.760 2.790 41,667 -0.06(-2.11%)
Dec 26, 2023 2.750 2.950 2.693 2.850 81,950 +0.10(+3.64%)
Dec 22, 2023 2.750 2.800 2.650 2.750 26,910 +0.01(+0.36%)
Dec 21, 2023 2.660 2.780 2.600 2.740 52,778 +0.12(+4.58%)
Dec 20, 2023 2.810 2.850 2.620 2.620 41,168 -0.17(-6.09%)
Dec 19, 2023 2.590 2.830 2.590 2.790 78,244 +0.15(+5.74%)
Dec 18, 2023 2.650 2.780 2.588 2.639 80,325 +0.05(+1.87%)
Dec 15, 2023 2.650 2.680 2.590 2.590 29,308 -0.02(-0.77%)
Dec 14, 2023 2.580 2.800 2.580 2.610 43,993 +0.01(+0.38%)
Dec 13, 2023 2.490 2.610 2.483 2.600 36,055 +0.08(+3.17%)
Dec 12, 2023 2.530 2.580 2.420 2.520 104,674 -0.06(-2.33%)
Dec 11, 2023 2.630 2.650 2.505 2.580 32,026 -0.04(-1.52%)
Dec 08, 2023 2.590 2.690 2.581 2.620 22,383 +0.03(+1.15%)
Dec 07, 2023 2.630 2.655 2.560 2.590 56,565 -0.02(-0.77%)
Dec 06, 2023 2.730 2.800 2.580 2.610 80,203 -0.10(-3.69%)
Dec 05, 2023 2.830 2.910 2.650 2.710 69,816 -0.11(-3.90%)
Dec 04, 2023 2.920 2.992 2.800 2.820 58,650 -0.10(-3.42%)
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.