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

Indonesia Energy Corp Ltd (NY: INDO )

4.140 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 31, 2023 4.550 4.660 4.520 4.660 38,174 +0.08(+1.75%)
May 30, 2023 4.660 4.782 4.560 4.580 80,106 -0.21(-4.38%)
May 26, 2023 4.510 5.000 4.510 4.790 143,531 +0.23(+5.04%)
May 25, 2023 4.640 4.742 4.520 4.560 41,761 -0.16(-3.39%)
May 24, 2023 4.760 4.840 4.629 4.720 109,578 +0.12(+2.61%)
May 23, 2023 4.600 4.800 4.531 4.600 90,238 +0.08(+1.77%)
May 22, 2023 4.610 4.690 4.470 4.520 72,674 -0.08(-1.74%)
May 19, 2023 4.610 4.830 4.520 4.600 31,875 -0.04(-0.86%)
May 18, 2023 4.610 4.678 4.550 4.640 22,176 -0.05(-1.07%)
May 17, 2023 4.580 4.700 4.559 4.690 27,921 +0.07(+1.52%)
May 16, 2023 4.640 4.640 4.526 4.620 10,617 -0.03(-0.65%)
May 15, 2023 4.510 4.650 4.500 4.650 32,389 +0.15(+3.33%)
May 12, 2023 4.660 4.660 4.500 4.500 40,233 -0.06(-1.32%)
May 11, 2023 4.640 4.670 4.500 4.560 47,860 -0.10(-2.15%)
May 10, 2023 4.640 4.777 4.600 4.660 75,853 -0.04(-0.85%)
May 09, 2023 4.610 4.700 4.600 4.700 39,867 +0.00(+0.00%)
May 08, 2023 4.650 4.900 4.645 4.700 67,727 +0.17(+3.75%)
May 05, 2023 4.520 4.760 4.470 4.530 107,817 +0.07(+1.57%)
May 04, 2023 4.460 4.570 4.435 4.460 73,692 +0.04(+0.90%)
May 03, 2023 4.500 4.690 4.400 4.420 73,074 -0.23(-4.95%)
May 02, 2023 4.670 4.680 4.500 4.650 73,960 -0.05(-1.06%)
May 01, 2023 4.780 4.780 4.610 4.700 47,203 -0.08(-1.67%)
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%)
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.