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

Indonesia Energy Corp Ltd (NY: INDO )

4.170 -0.010 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2020 5.000 5.000 4.720 4.720 1,362 -0.21(-4.32%)
Jun 29, 2020 5.390 5.390 4.933 4.933 1,338 -0.35(-6.57%)
Jun 26, 2020 5.300 5.300 5.050 5.280 2,100 -0.40(-7.04%)
Jun 25, 2020 5.470 5.690 5.390 5.680 940 +0.31(+5.77%)
Jun 24, 2020 5.340 5.710 5.010 5.370 2,864 -0.35(-6.12%)
Jun 23, 2020 6.000 6.220 5.400 5.720 5,687 -0.28(-4.67%)
Jun 22, 2020 5.560 6.000 5.430 6.000 2,193 -0.04(-0.65%)
Jun 19, 2020 6.920 7.500 6.010 6.039 12,700 -0.28(-4.45%)
Jun 18, 2020 5.010 6.370 4.990 6.320 20,065 +1.42(+28.85%)
Jun 17, 2020 5.110 5.110 4.760 4.905 567 -0.22(-4.20%)
Jun 16, 2020 4.860 5.120 4.860 5.120 2,143 +0.31(+6.45%)
Jun 15, 2020 4.660 5.170 4.540 4.810 4,797 +0.27(+5.95%)
Jun 12, 2020 4.360 4.590 4.360 4.540 1,600 +0.17(+3.89%)
Jun 11, 2020 4.500 4.500 4.000 4.370 6,063 -0.47(-9.71%)
Jun 10, 2020 5.500 5.718 4.730 4.840 3,460 -0.40(-7.63%)
Jun 09, 2020 5.570 5.731 5.240 5.240 3,492 -0.70(-11.78%)
Jun 08, 2020 4.874 6.690 4.859 5.940 28,797 +0.84(+16.47%)
Jun 05, 2020 4.120 5.250 4.120 5.100 15,100 +0.98(+23.79%)
Jun 04, 2020 4.080 4.150 3.990 4.120 2,438 +0.25(+6.46%)
Jun 03, 2020 3.870 3.870 3.870 3.870 1,357 +0.01(+0.26%)
Jun 02, 2020 3.870 3.870 3.860 3.860 875 +0.00(+0.00%)
Jun 01, 2020 3.850 3.860 3.850 3.860 2,977 -0.01(-0.26%)
May 29, 2020 3.850 4.070 3.850 3.870 2,700 +0.02(+0.52%)
May 28, 2020 3.850 3.850 3.850 3.850 63 +0.00(+0.00%)
May 27, 2020 3.950 3.980 3.850 3.850 2,031 +0.00(+0.00%)
May 26, 2020 4.270 4.300 3.850 3.850 2,438 -0.49(-11.39%)
May 22, 2020 4.180 4.345 4.010 4.345 2,300 +0.22(+5.33%)
May 21, 2020 4.398 4.398 4.010 4.125 2,344 -0.21(-4.95%)
May 20, 2020 4.371 4.371 4.070 4.340 2,177 -0.20(-4.41%)
May 19, 2020 4.880 4.880 4.540 4.540 408 -0.28(-5.77%)
May 18, 2020 4.710 4.818 4.710 4.818 3,143 +0.57(+13.36%)
May 15, 2020 4.250 4.250 4.250 4.250 400 -0.13(-2.97%)
May 14, 2020 4.890 4.950 4.380 4.380 1,435 -0.45(-9.32%)
May 13, 2020 5.130 5.128 4.830 4.830 1,417 +0.00(+0.03%)
May 12, 2020 4.829 4.829 4.829 4.829 154 +0.00(+0.00%)
May 11, 2020 4.750 4.829 4.522 4.829 2,253 +0.33(+7.30%)
May 08, 2020 4.500 4.500 4.500 4.500 400 -0.05(-1.10%)
May 07, 2020 4.300 4.750 4.000 4.550 4,470 +0.06(+1.32%)
May 06, 2020 5.600 5.600 4.039 4.491 21,861 -0.98(-17.90%)
May 05, 2020 5.440 5.990 5.300 5.470 18,049 +0.72(+15.16%)
May 04, 2020 5.060 5.385 4.250 4.750 15,765 -0.97(-16.96%)
May 01, 2020 4.100 5.720 4.100 5.720 37,800 +1.84(+47.45%)
Apr 30, 2020 3.879 3.879 3.879 3.879 74 +0.00(+0.00%)
Apr 29, 2020 3.860 3.879 3.860 3.879 288 +0.05(+1.29%)
Apr 28, 2020 3.830 3.830 3.830 3.830 953 +0.00(+0.00%)
Apr 27, 2020 3.830 3.830 3.830 3.830 196 -0.04(-1.03%)
Apr 24, 2020 3.850 3.912 3.850 3.870 1,000 -0.13(-3.25%)
Apr 23, 2020 4.000 4.000 4.000 4.000 580 +0.05(+1.27%)
Apr 22, 2020 3.950 3.950 3.950 3.950 1,245 +0.45(+12.86%)
Apr 21, 2020 3.500 3.600 3.500 3.500 2,207 +0.00(+0.00%)
Apr 20, 2020 3.500 3.500 3.500 3.500 282 -0.02(-0.58%)
Apr 17, 2020 3.500 3.520 3.500 3.520 600 +0.00(+0.08%)
Apr 16, 2020 3.640 3.640 3.500 3.518 800 +0.01(+0.21%)
Apr 15, 2020 3.990 4.150 3.500 3.510 15,832 -0.09(-2.49%)
Apr 14, 2020 3.600 3.600 3.600 3.600 215 +0.10(+2.86%)
Apr 13, 2020 3.500 3.500 3.500 3.500 305 +0.00(+0.00%)
Apr 09, 2020 3.700 3.839 3.500 3.500 19,100 -0.15(-3.99%)
Apr 08, 2020 3.500 3.646 3.500 3.646 2,596 +0.15(+4.16%)
Apr 07, 2020 3.560 3.560 3.500 3.500 712 +0.00(+0.00%)
Apr 06, 2020 3.680 3.680 3.500 3.500 1,914 +0.06(+1.74%)
Apr 03, 2020 3.300 3.440 3.020 3.440 1,700 -0.10(-2.82%)
Apr 02, 2020 3.600 4.000 3.530 3.540 28,020 -0.01(-0.16%)
Apr 01, 2020 3.530 3.546 3.530 3.546 429 -0.05(-1.53%)
Mar 31, 2020 3.623 3.623 3.530 3.601 3,077 +0.07(+2.00%)
Mar 30, 2020 3.990 3.990 3.530 3.530 10,331 -0.11(-3.02%)
Mar 27, 2020 3.530 3.640 3.530 3.640 4,200 +0.11(+3.11%)
Mar 26, 2020 4.160 4.340 3.010 3.530 9,656 -0.22(-5.86%)
Mar 25, 2020 4.750 5.000 3.070 3.750 15,363 -0.44(-10.50%)
Mar 24, 2020 2.740 4.400 2.470 4.190 47,183 +1.91(+83.45%)
Mar 23, 2020 1.596 2.390 1.596 2.284 9,542 +0.73(+47.35%)
Mar 20, 2020 2.000 2.000 1.550 1.550 15,000 -0.45(-22.50%)
Mar 19, 2020 1.550 3.000 1.550 2.000 40,575 +0.45(+29.03%)
Mar 18, 2020 1.550 1.550 1.550 1.550 1,996 -0.01(-0.72%)
Mar 17, 2020 1.670 1.670 1.561 1.561 1,099 -0.22(-12.12%)
Mar 16, 2020 2.360 2.460 1.650 1.776 13,582 -0.95(-34.93%)
Mar 13, 2020 2.680 2.870 2.680 2.730 4,200 +0.04(+1.49%)
Mar 12, 2020 2.790 2.790 2.690 2.690 1,218 -0.31(-10.33%)
Mar 11, 2020 3.180 3.180 2.910 3.000 1,727 -0.40(-11.76%)
Mar 10, 2020 4.202 4.202 2.760 3.400 7,185 -1.00(-22.73%)
Mar 09, 2020 4.420 4.420 4.400 4.400 478 -0.60(-11.93%)
Mar 06, 2020 4.996 4.996 4.996 4.996 100 +0.00(+0.00%)
Mar 05, 2020 5.000 5.000 4.750 4.996 1,816 -0.32(-6.09%)
Mar 04, 2020 4.910 5.327 4.910 5.320 1,179 +0.42(+8.57%)
Mar 03, 2020 5.000 5.000 4.750 4.900 1,082 -0.37(-7.02%)
Mar 02, 2020 5.250 5.400 5.250 5.270 1,578 -0.03(-0.57%)
Feb 28, 2020 5.500 5.715 5.300 5.300 6,400 -0.70(-11.67%)
Feb 27, 2020 6.565 6.565 6.000 6.000 2,998 -0.41(-6.43%)
Feb 26, 2020 6.570 6.600 6.300 6.412 2,718 -0.36(-5.28%)
Feb 25, 2020 6.770 6.770 6.770 6.770 180 +0.13(+1.99%)
Feb 24, 2020 6.638 6.638 281 +0.00(+0.00%)
Feb 21, 2020 6.740 6.950 6.638 6.638 2,100 +0.14(+2.12%)
Feb 20, 2020 7.020 7.020 6.500 6.500 3,764 -0.62(-8.71%)
Feb 19, 2020 6.903 7.350 6.903 7.120 8,349 +0.11(+1.57%)
Feb 18, 2020 7.350 7.350 7.010 7.010 475 -0.33(-4.50%)
Feb 14, 2020 7.300 7.500 7.200 7.340 3,500 +0.07(+0.96%)
Feb 13, 2020 7.100 7.330 7.100 7.270 784 -0.07(-0.98%)
Feb 12, 2020 7.000 7.450 7.000 7.342 7,346 +0.49(+7.18%)
Feb 11, 2020 6.690 6.850 6.690 6.850 1,296 +0.37(+5.69%)
Feb 10, 2020 6.500 6.531 6.250 6.481 2,219 -0.02(-0.29%)
Feb 07, 2020 6.825 6.825 6.500 6.500 2,700 -0.10(-1.52%)
Feb 06, 2020 7.090 7.250 6.500 6.600 3,330 -0.50(-7.04%)
Feb 05, 2020 6.740 7.100 6.550 7.100 2,653 +0.49(+7.49%)
Feb 04, 2020 6.750 6.750 6.500 6.605 1,180 -0.26(-3.86%)
Feb 03, 2020 6.870 6.870 6.870 6.870 232 -0.03(-0.43%)
Jan 31, 2020 7.010 7.010 6.900 6.900 2,300 -0.10(-1.43%)
Jan 30, 2020 7.270 7.270 6.520 7.000 16,105 -0.60(-7.89%)
Jan 29, 2020 7.290 7.600 7.150 7.600 2,747 +0.32(+4.40%)
Jan 28, 2020 7.540 7.600 7.280 7.280 9,713 -0.23(-3.06%)
Jan 27, 2020 8.150 8.300 7.310 7.510 19,115 -0.29(-3.72%)
Jan 24, 2020 7.890 7.890 7.700 7.800 800 +0.10(+1.30%)
Jan 23, 2020 7.700 7.920 7.700 7.700 3,722 -0.06(-0.77%)
Jan 22, 2020 8.200 8.290 7.700 7.760 10,443 -0.24(-3.00%)
Jan 21, 2020 8.290 8.460 8.000 8.000 10,486 -0.30(-3.61%)
Jan 17, 2020 8.540 8.540 7.850 8.300 15,800 -0.04(-0.48%)
Jan 16, 2020 8.690 8.690 8.340 8.340 8,398 +0.14(+1.71%)
Jan 15, 2020 8.300 8.400 7.805 8.200 28,800 -0.10(-1.20%)
Jan 14, 2020 7.700 8.710 7.550 8.300 60,820 +0.60(+7.79%)
Jan 13, 2020 7.650 7.740 7.560 7.700 4,056 -0.25(-3.14%)
Jan 10, 2020 7.990 7.990 7.680 7.950 17,500 +0.35(+4.61%)
Jan 09, 2020 7.260 7.740 6.900 7.600 38,956 +0.50(+7.04%)
Jan 08, 2020 8.070 8.296 7.100 7.100 37,962 -0.95(-11.80%)
Jan 07, 2020 7.130 8.680 7.086 8.050 95,126 +0.88(+12.27%)
Jan 06, 2020 7.100 7.750 6.810 7.170 32,664 +0.08(+1.13%)
Jan 03, 2020 7.150 7.270 7.000 7.090 12,200 -0.01(-0.14%)
Jan 02, 2020 7.030 7.420 7.030 7.100 23,258 -0.21(-2.87%)
Dec 31, 2019 7.050 7.700 6.600 7.310 181,000 +0.20(+2.81%)
Dec 30, 2019 7.250 7.370 7.100 7.110 13,288 -0.45(-5.95%)
Dec 27, 2019 7.650 7.750 7.080 7.560 30,500 +0.15(+2.03%)
Dec 26, 2019 6.420 7.720 6.420 7.410 78,383 +1.00(+15.60%)
Dec 24, 2019 7.500 7.640 6.000 6.410 102,800 -1.40(-17.93%)
Dec 23, 2019 8.790 8.790 7.250 7.810 117,447 -1.84(-19.07%)
Dec 20, 2019 10.81 12.49 9.250 9.650 503,000 -1.05(-9.81%)
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.