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

Indonesia Energy Corp Ltd (NY: INDO )

4.350 +0.210 (+5.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 4.420 4.420 4.350 4.420 16,215 +0.06(+1.38%)
Jun 29, 2023 4.330 4.420 4.320 4.360 13,934 -0.01(-0.23%)
Jun 28, 2023 4.430 4.440 4.300 4.370 33,599 +0.08(+1.86%)
Jun 27, 2023 4.390 4.400 4.250 4.290 24,028 -0.07(-1.61%)
Jun 26, 2023 4.190 4.490 4.190 4.360 43,916 +0.13(+3.07%)
Jun 23, 2023 4.320 4.350 4.215 4.230 48,101 -0.06(-1.40%)
Jun 22, 2023 4.220 4.340 4.220 4.290 22,118 +0.01(+0.23%)
Jun 21, 2023 4.200 4.340 4.170 4.280 32,568 +0.04(+0.94%)
Jun 20, 2023 4.350 4.393 4.170 4.240 134,306 -0.11(-2.53%)
Jun 16, 2023 4.560 4.560 4.320 4.350 83,185 -0.18(-3.97%)
Jun 15, 2023 4.580 4.580 4.450 4.530 55,268 +0.02(+0.44%)
Jun 14, 2023 4.550 4.550 4.450 4.510 53,293 +0.04(+0.89%)
Jun 13, 2023 4.510 4.690 4.420 4.470 109,109 -0.03(-0.67%)
Jun 12, 2023 4.600 4.650 4.450 4.500 80,514 -0.15(-3.23%)
Jun 09, 2023 4.730 4.730 4.560 4.650 46,905 +0.00(+0.00%)
Jun 08, 2023 4.670 4.740 4.600 4.650 53,268 -0.02(-0.43%)
Jun 07, 2023 4.630 4.746 4.520 4.670 90,013 +0.00(+0.00%)
Jun 06, 2023 4.810 4.810 4.600 4.670 66,480 -0.14(-2.91%)
Jun 05, 2023 4.950 5.140 4.750 4.810 216,475 +0.00(+0.00%)
Jun 02, 2023 4.670 4.919 4.630 4.810 119,302 +0.19(+4.11%)
Jun 01, 2023 4.560 4.660 4.530 4.620 36,464 -0.04(-0.86%)
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%)
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.