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 (%)
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%)
Dec 01, 2022 6.230 6.500 6.150 6.260 247,970 +0.07(+1.13%)
Nov 30, 2022 6.260 6.318 6.000 6.190 173,670 +0.01(+0.16%)
Nov 29, 2022 6.170 6.366 6.100 6.180 207,037 +0.09(+1.48%)
Nov 28, 2022 6.150 6.200 5.920 6.090 201,355 -0.12(-1.93%)
Nov 25, 2022 6.290 6.300 6.120 6.210 56,783 +0.05(+0.81%)
Nov 23, 2022 6.160 6.380 6.057 6.160 249,466 -0.22(-3.45%)
Nov 22, 2022 6.400 6.500 6.210 6.380 230,889 +0.08(+1.27%)
Nov 21, 2022 6.270 6.430 6.050 6.300 365,753 -0.08(-1.25%)
Nov 18, 2022 6.430 6.470 6.200 6.380 198,731 -0.13(-2.00%)
Nov 17, 2022 6.700 6.700 6.421 6.510 259,158 -0.07(-1.06%)
Nov 16, 2022 6.810 6.950 6.560 6.580 318,896 -0.45(-6.40%)
Nov 15, 2022 6.730 7.190 6.710 7.030 801,306 +0.34(+5.08%)
Nov 14, 2022 6.900 6.930 6.550 6.690 296,127 -0.30(-4.29%)
Nov 11, 2022 6.820 7.150 6.780 6.990 633,717 +0.25(+3.71%)
Nov 10, 2022 6.540 6.825 6.330 6.740 717,662 +0.44(+6.98%)
Nov 09, 2022 6.570 6.650 6.210 6.300 284,014 -0.41(-6.11%)
Nov 08, 2022 6.730 6.849 6.540 6.710 357,015 -0.14(-2.04%)
Nov 07, 2022 7.040 7.289 6.700 6.850 559,491 -0.14(-2.00%)
Nov 04, 2022 7.120 7.280 6.640 6.990 569,460 +0.29(+4.33%)
Nov 03, 2022 6.560 6.820 6.542 6.700 177,680 +0.09(+1.36%)
Nov 02, 2022 6.720 6.880 6.410 6.610 605,917 -0.14(-2.07%)
Nov 01, 2022 6.900 7.050 6.660 6.750 374,564 +0.08(+1.20%)
Oct 31, 2022 6.370 6.720 6.340 6.670 319,375 +0.17(+2.62%)
Oct 28, 2022 6.700 6.840 6.420 6.500 348,732 -0.19(-2.84%)
Oct 27, 2022 7.200 7.340 6.600 6.690 488,528 -0.51(-7.08%)
Oct 26, 2022 7.220 7.400 7.100 7.200 681,644 +0.19(+2.71%)
Oct 25, 2022 6.500 7.150 6.470 7.010 681,819 +0.43(+6.53%)
Oct 24, 2022 6.550 6.772 6.420 6.580 434,677 -0.17(-2.52%)
Oct 21, 2022 6.550 6.850 6.500 6.750 489,007 +0.08(+1.20%)
Oct 20, 2022 7.250 7.500 6.480 6.670 3,731,856 +0.08(+1.21%)
Oct 19, 2022 6.370 7.200 6.314 6.590 1,402,987 +0.25(+3.94%)
Oct 18, 2022 6.600 6.690 6.130 6.340 413,232 -0.24(-3.65%)
Oct 17, 2022 6.630 6.830 6.560 6.580 261,160 -0.04(-0.60%)
Oct 14, 2022 6.840 6.900 6.430 6.620 312,002 -0.28(-4.06%)
Oct 13, 2022 6.030 6.920 6.030 6.900 804,986 +0.62(+9.87%)
Oct 12, 2022 6.250 6.390 6.060 6.280 370,292 +0.03(+0.48%)
Oct 11, 2022 6.710 6.973 6.200 6.250 823,194 -0.86(-12.10%)
Oct 10, 2022 7.750 7.840 7.010 7.110 778,899 -0.76(-9.66%)
Oct 07, 2022 7.690 8.300 7.550 7.870 3,403,316 +0.09(+1.16%)
Oct 06, 2022 8.220 8.220 7.500 7.780 1,475,450 -0.38(-4.66%)
Oct 05, 2022 8.300 9.300 7.600 8.160 7,031,843 +0.99(+13.81%)
Oct 04, 2022 7.180 7.540 6.860 7.170 1,770,424 +0.22(+3.17%)
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.