Skip to main content

Indonesia Energy Corp Ltd (NY: INDO )

2.160 +0.030 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.530 4.847 4.530 4.780 62,594 +0.24(+5.29%)
Apr 27, 2023 4.560 4.660 4.530 4.540 53,270 -0.05(-1.09%)
Apr 26, 2023 4.730 4.730 4.520 4.590 87,666 -0.12(-2.55%)
Apr 25, 2023 4.900 4.900 4.610 4.710 67,675 -0.15(-3.09%)
Apr 24, 2023 4.790 4.870 4.720 4.860 50,974 +0.14(+2.97%)
Apr 21, 2023 4.940 4.940 4.720 4.720 77,455 -0.14(-2.79%)
Apr 20, 2023 4.820 4.910 4.800 4.856 46,924 +0.01(+0.12%)
Apr 19, 2023 4.970 4.970 4.830 4.850 69,783 -0.12(-2.41%)
Apr 18, 2023 4.970 5.040 4.920 4.970 85,355 -0.07(-1.39%)
Apr 17, 2023 5.040 5.116 4.960 5.040 103,010 -0.08(-1.56%)
Apr 14, 2023 5.080 5.280 4.970 5.120 113,294 -0.09(-1.73%)
Apr 13, 2023 5.310 5.400 5.100 5.210 154,490 -0.10(-1.88%)
Apr 12, 2023 5.200 5.470 5.050 5.310 183,473 +0.18(+3.51%)
Apr 11, 2023 5.130 5.289 4.900 5.130 314,411 -0.07(-1.35%)
Apr 10, 2023 5.530 5.530 5.070 5.200 242,430 -0.22(-4.06%)
Apr 06, 2023 5.320 5.520 5.250 5.420 222,903 +0.02(+0.37%)
Apr 05, 2023 5.890 5.940 5.320 5.400 560,171 -0.55(-9.24%)
Apr 04, 2023 6.100 6.190 5.760 5.950 1,055,732 -0.51(-7.89%)
Apr 03, 2023 6.200 6.690 5.580 6.460 18,247,086 +1.69(+35.43%)
Mar 31, 2023 4.760 4.900 4.640 4.770 70,422 +0.14(+3.02%)
Mar 30, 2023 4.750 4.750 4.524 4.630 61,620 +0.04(+0.87%)
Mar 29, 2023 4.580 4.650 4.500 4.590 72,644 +0.06(+1.32%)
Mar 28, 2023 4.790 4.790 4.510 4.530 72,025 -0.19(-4.03%)
Mar 27, 2023 4.680 4.850 4.654 4.720 75,892 +0.04(+0.85%)
Mar 24, 2023 4.790 4.830 4.610 4.680 43,718 -0.05(-1.06%)
Mar 23, 2023 4.840 4.965 4.510 4.730 102,714 -0.15(-3.07%)
Mar 22, 2023 5.030 5.050 4.860 4.880 62,816 -0.15(-2.98%)
Mar 21, 2023 4.930 5.030 4.830 5.030 43,347 +0.20(+4.14%)
Mar 20, 2023 5.020 5.077 4.800 4.830 55,048 -0.25(-4.92%)
Mar 17, 2023 5.050 5.160 4.850 5.080 55,070 +0.03(+0.59%)
Mar 16, 2023 5.120 5.120 4.890 5.050 59,497 +0.05(+1.00%)
Mar 15, 2023 4.940 5.078 4.760 5.000 153,297 -0.22(-4.21%)
Mar 14, 2023 5.000 5.290 4.875 5.220 76,217 +0.26(+5.24%)
Mar 13, 2023 4.780 5.130 4.690 4.960 82,400 +0.15(+3.12%)
Mar 10, 2023 4.940 5.000 4.660 4.810 67,923 +0.08(+1.69%)
Mar 09, 2023 5.090 5.230 4.730 4.730 104,550 -0.42(-8.16%)
Mar 08, 2023 5.170 5.170 5.000 5.150 94,457 +0.05(+0.98%)
Mar 07, 2023 5.500 5.500 5.100 5.100 85,577 -0.31(-5.73%)
Mar 06, 2023 5.540 5.540 5.330 5.410 89,100 -0.08(-1.46%)
Mar 03, 2023 5.310 5.550 5.310 5.490 44,477 +0.17(+3.20%)
Mar 02, 2023 5.480 5.520 5.310 5.320 80,403 -0.15(-2.74%)
Mar 01, 2023 5.640 5.740 5.470 5.470 130,817 -0.15(-2.67%)
Feb 28, 2023 5.660 5.773 5.550 5.620 80,822 -0.04(-0.71%)
Feb 27, 2023 5.920 5.920 5.660 5.660 78,619 -0.15(-2.58%)
Feb 24, 2023 5.800 5.850 5.630 5.810 63,651 -0.05(-0.85%)
Feb 23, 2023 5.900 5.960 5.690 5.860 47,154 -0.04(-0.68%)
Feb 22, 2023 5.710 5.900 5.568 5.900 83,129 +0.28(+4.98%)
Feb 21, 2023 5.640 5.800 5.550 5.620 89,953 -0.06(-1.06%)
Feb 17, 2023 5.910 5.910 5.500 5.680 173,446 -0.21(-3.57%)
Feb 16, 2023 6.010 6.080 5.880 5.890 80,266 -0.18(-2.97%)
Feb 15, 2023 6.270 6.280 5.880 6.070 191,438 -0.10(-1.62%)
Feb 14, 2023 6.160 6.590 6.110 6.170 161,836 -0.13(-2.06%)
Feb 13, 2023 6.210 6.740 6.000 6.300 386,653 -0.15(-2.33%)
Feb 10, 2023 5.860 6.450 5.850 6.450 452,030 +0.63(+10.82%)
Feb 09, 2023 5.930 5.980 5.750 5.820 114,527 +0.07(+1.22%)
Feb 08, 2023 6.020 6.120 5.750 5.750 198,885 -0.35(-5.74%)
Feb 07, 2023 5.820 6.250 5.790 6.100 211,262 +0.25(+4.27%)
Feb 06, 2023 5.890 5.990 5.760 5.850 74,327 -0.03(-0.51%)
Feb 03, 2023 5.960 6.040 5.860 5.880 86,471 +0.02(+0.34%)
Feb 02, 2023 6.030 6.050 5.810 5.860 151,994 -0.17(-2.82%)
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.