Skip to main content

Indonesia Energy Corporation Limited Ordinary Shares (NY:INDO)

3.060 +0.080 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 3.000 3.220 2.930 3.060 1,220,415 +0.08(+2.68%)
Jun 30, 2025 3.150 3.150 2.920 2.980 1,408,228 -0.14(-4.49%)
Jun 27, 2025 3.040 3.240 2.990 3.120 1,372,423 +0.06(+1.96%)
Jun 26, 2025 3.200 3.280 3.010 3.060 1,559,639 -0.14(-4.38%)
Jun 25, 2025 3.250 3.570 3.011 3.200 3,475,010 -0.27(-7.78%)
Jun 24, 2025 3.700 3.810 3.360 3.470 6,252,017 -1.40(-28.75%)
Jun 23, 2025 6.600 7.950 4.700 4.870 53,134,360 -0.19(-3.75%)
Jun 20, 2025 4.870 5.070 4.540 5.060 3,449,804 +0.05(+1.00%)
Jun 18, 2025 5.160 5.350 4.720 5.010 7,594,997 -0.24(-4.57%)
Jun 17, 2025 4.210 6.240 4.150 5.250 25,468,524 +1.26(+31.58%)
Jun 16, 2025 4.580 4.990 3.690 3.990 11,234,252 -1.19(-22.97%)
Jun 13, 2025 4.730 5.780 4.320 5.180 38,549,536 +1.64(+46.33%)
Jun 12, 2025 3.670 4.200 3.110 3.540 9,031,022 +0.31(+9.60%)
Jun 11, 2025 2.750 3.500 2.700 3.230 2,454,141 +0.53(+19.63%)
Jun 10, 2025 2.760 2.790 2.650 2.700 305,017 +0.00(+0.00%)
Jun 09, 2025 2.600 2.800 2.520 2.700 350,562 +0.13(+5.06%)
Jun 06, 2025 2.480 2.650 2.450 2.570 239,154 +0.09(+3.63%)
Jun 05, 2025 2.530 2.540 2.465 2.480 168,559 -0.03(-1.20%)
Jun 04, 2025 2.490 2.540 2.465 2.510 109,108 -0.02(-0.79%)
Jun 03, 2025 2.580 2.580 2.440 2.530 107,134 -0.04(-1.56%)
Jun 02, 2025 2.600 2.618 2.470 2.570 280,093 +0.06(+2.39%)
May 30, 2025 2.470 2.560 2.430 2.510 108,649 +0.05(+2.03%)
May 29, 2025 2.590 2.590 2.400 2.460 152,207 -0.10(-3.91%)
May 28, 2025 2.510 2.600 2.510 2.560 133,907 +0.04(+1.59%)
May 27, 2025 2.640 2.640 2.500 2.520 181,138 -0.13(-4.91%)
May 23, 2025 2.450 2.670 2.400 2.650 271,208 +0.20(+8.16%)
May 22, 2025 2.470 2.528 2.400 2.450 235,532 -0.09(-3.54%)
May 21, 2025 2.410 2.590 2.400 2.540 861,879 +0.25(+10.92%)
May 20, 2025 2.290 2.325 2.280 2.290 456,717 -0.02(-0.87%)
May 19, 2025 2.280 2.319 2.250 2.310 75,595 +0.00(+0.00%)
May 16, 2025 2.320 2.339 2.280 2.310 145,397 +0.00(+0.00%)
May 15, 2025 2.360 2.360 2.280 2.310 139,636 -0.08(-3.35%)
May 14, 2025 2.410 2.440 2.380 2.390 100,569 -0.05(-2.05%)
May 13, 2025 2.400 2.500 2.400 2.440 204,427 +0.05(+2.09%)
May 12, 2025 2.380 2.470 2.370 2.390 318,951 -0.17(-6.64%)
May 09, 2025 2.550 2.590 2.480 2.560 129,789 +0.03(+1.19%)
May 08, 2025 2.580 2.612 2.470 2.530 183,679 -0.09(-3.44%)
May 07, 2025 2.520 2.620 2.420 2.620 348,865 +0.29(+12.45%)
May 06, 2025 2.360 2.440 2.320 2.330 215,667 -0.02(-0.85%)
May 05, 2025 2.360 2.370 2.299 2.350 76,787 -0.01(-0.42%)
May 02, 2025 2.390 2.440 2.311 2.360 274,033 -0.08(-3.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.