Skip to main content

Indonesia Energy Corp Ltd (NY: INDO )

5.960 +0.100 (+1.71%)
Streaming Delayed Price Updated: 11:14 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 6.030 6.050 5.810 5.860 151,994 -0.17(-2.82%)
Feb 01, 2023 6.010 6.090 5.758 6.030 107,209 +0.04(+0.67%)
Jan 31, 2023 5.860 6.120 5.820 5.990 65,689 +0.07(+1.18%)
Jan 30, 2023 5.990 6.100 5.830 5.920 67,260 -0.11(-1.82%)
Jan 27, 2023 6.080 6.120 5.950 6.030 72,921 +0.07(+1.17%)
Jan 26, 2023 6.000 6.100 5.760 5.960 124,135 -0.11(-1.81%)
Jan 25, 2023 6.110 6.310 5.870 6.070 169,465 -0.17(-2.72%)
Jan 24, 2023 6.200 6.350 6.100 6.240 106,856 -0.09(-1.42%)
Jan 23, 2023 6.410 6.473 6.216 6.330 144,797 -0.05(-0.78%)
Jan 20, 2023 6.140 6.400 5.960 6.380 189,777 +0.35(+5.80%)
Jan 19, 2023 5.830 6.160 5.800 6.030 196,939 +0.20(+3.43%)
Jan 18, 2023 6.230 6.467 5.780 5.830 387,869 -0.46(-7.31%)
Jan 17, 2023 6.850 6.930 6.110 6.290 715,451 -0.12(-1.87%)
Jan 13, 2023 6.080 6.680 6.020 6.410 383,686 +0.33(+5.43%)
Jan 12, 2023 5.860 6.150 5.795 6.080 266,208 +0.41(+7.23%)
Jan 11, 2023 5.580 5.800 5.386 5.670 142,277 +0.06(+1.07%)
Jan 10, 2023 5.670 5.790 5.431 5.610 186,937 -0.15(-2.60%)
Jan 09, 2023 5.370 5.850 5.190 5.760 429,085 +0.75(+14.97%)
Jan 06, 2023 4.880 5.220 4.880 5.010 181,338 +0.15(+3.09%)
Jan 05, 2023 4.560 4.900 4.550 4.860 99,273 +0.20(+4.29%)
Jan 04, 2023 4.450 4.680 4.450 4.660 114,246 +0.08(+1.75%)
Jan 03, 2023 4.630 4.670 4.400 4.580 119,637 -0.08(-1.72%)
Dec 30, 2022 4.450 4.690 4.370 4.660 154,952 +0.21(+4.72%)
Dec 29, 2022 4.390 4.560 4.260 4.450 146,045 -0.03(-0.67%)
Dec 28, 2022 4.740 4.835 4.330 4.480 254,391 -0.27(-5.68%)
Dec 27, 2022 4.950 5.182 4.750 4.750 185,736 -0.21(-4.23%)
Dec 23, 2022 4.710 5.010 4.710 4.960 135,179 +0.28(+5.98%)
Dec 22, 2022 5.110 5.110 4.642 4.680 184,655 -0.42(-8.24%)
Dec 21, 2022 5.080 5.250 5.000 5.100 212,490 +0.10(+2.00%)
Dec 20, 2022 5.040 5.150 5.000 5.000 141,629 -0.07(-1.38%)
Dec 19, 2022 5.160 5.240 5.000 5.070 184,045 -0.03(-0.59%)
Dec 16, 2022 5.110 5.213 5.030 5.100 137,130 -0.11(-2.11%)
Dec 15, 2022 5.110 5.400 5.010 5.210 158,950 +0.05(+0.97%)
Dec 14, 2022 5.320 5.388 5.100 5.160 212,477 -0.06(-1.15%)
Dec 13, 2022 5.590 5.650 5.190 5.220 254,563 -0.22(-4.04%)
Dec 12, 2022 5.330 5.467 5.280 5.440 125,486 +0.16(+3.03%)
Dec 09, 2022 5.370 5.498 5.278 5.280 124,634 -0.11(-2.04%)
Dec 08, 2022 5.560 5.680 5.340 5.390 144,853 -0.06(-1.10%)
Dec 07, 2022 5.620 5.705 5.400 5.450 295,105 -0.26(-4.55%)
Dec 06, 2022 5.840 5.960 5.610 5.710 284,815 -0.13(-2.23%)
Dec 05, 2022 6.230 6.430 5.670 5.840 318,889 -0.46(-7.30%)
Dec 02, 2022 6.150 6.310 6.150 6.300 115,597 +0.04(+0.64%)
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.