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

Indonesia Energy Corp Ltd (NY: INDO )

4.130 +0.080 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Aug 31, 2021 4.900 5.143 4.702 5.010 2,253 +0.02(+0.40%)
Aug 30, 2021 4.930 4.990 4.930 4.990 3,337 -0.01(-0.20%)
Aug 27, 2021 4.822 5.035 4.822 5.000 8,101 -0.19(-3.63%)
Aug 26, 2021 5.000 5.189 5.000 5.189 1,237 +0.03(+0.55%)
Aug 25, 2021 5.184 5.184 5.013 5.160 7,338 +0.11(+2.18%)
Aug 24, 2021 5.064 5.064 5.050 5.050 2,468 -0.04(-0.79%)
Aug 23, 2021 4.970 5.350 4.733 5.090 9,979 +0.23(+4.65%)
Aug 20, 2021 5.155 5.155 4.670 4.864 11,523 -0.16(-3.09%)
Aug 19, 2021 5.323 5.323 4.878 5.019 4,216 +0.09(+1.81%)
Aug 18, 2021 4.900 5.140 4.900 4.930 848 +0.03(+0.61%)
Aug 17, 2021 4.900 5.100 4.900 4.900 1,626 +0.10(+2.08%)
Aug 16, 2021 5.000 5.050 4.780 4.800 5,222 -0.18(-3.61%)
Aug 13, 2021 4.962 5.144 4.962 4.980 1,257 -0.03(-0.60%)
Aug 12, 2021 5.000 5.150 5.000 5.010 3,798 -0.07(-1.34%)
Aug 11, 2021 5.054 5.350 5.050 5.078 18,372 -0.00(-0.04%)
Aug 10, 2021 5.150 5.150 5.010 5.080 4,338 -0.06(-1.17%)
Aug 09, 2021 5.100 5.350 5.100 5.140 14,019 +0.04(+0.78%)
Aug 06, 2021 5.310 5.650 5.070 5.100 11,111 -0.24(-4.49%)
Aug 05, 2021 5.480 5.667 5.054 5.340 15,191 -0.26(-4.64%)
Aug 04, 2021 5.750 6.400 5.179 5.600 152,581 -0.15(-2.61%)
Aug 03, 2021 5.000 5.750 4.990 5.750 19,065 +0.75(+15.00%)
Aug 02, 2021 4.960 5.100 4.880 5.000 10,338 -0.15(-2.91%)
Jul 30, 2021 4.800 5.150 4.720 5.150 8,573 +0.08(+1.58%)
Jul 29, 2021 4.960 5.230 4.900 5.070 3,898 +0.17(+3.47%)
Jul 28, 2021 5.195 5.195 4.900 4.900 4,796 -0.08(-1.61%)
Jul 27, 2021 4.904 5.270 4.904 4.980 4,136 -0.33(-6.21%)
Jul 26, 2021 5.000 5.354 5.000 5.310 2,736 +0.00(+0.00%)
Jul 23, 2021 5.360 5.400 5.310 5.310 1,381 -0.09(-1.67%)
Jul 22, 2021 5.400 5.410 5.250 5.400 4,420 +0.00(+0.00%)
Jul 21, 2021 5.280 5.920 5.160 5.400 15,289 +0.12(+2.27%)
Jul 20, 2021 5.400 5.740 5.060 5.280 38,232 +0.13(+2.52%)
Jul 19, 2021 5.300 5.590 4.910 5.150 9,538 -0.21(-3.92%)
Jul 16, 2021 5.360 5.360 5.360 5.360 763 -0.17(-3.07%)
Jul 15, 2021 5.683 5.948 5.388 5.530 7,180 -0.32(-5.47%)
Jul 14, 2021 5.680 6.290 5.410 5.850 48,578 +0.14(+2.45%)
Jul 13, 2021 5.230 5.980 5.230 5.710 2,498 +0.08(+1.42%)
Jul 12, 2021 5.620 5.910 5.550 5.630 23,503 -0.10(-1.77%)
Jul 09, 2021 5.400 6.000 5.320 5.731 67,671 +0.38(+7.13%)
Jul 08, 2021 5.300 5.520 5.150 5.350 17,108 -0.01(-0.25%)
Jul 07, 2021 5.800 5.990 5.250 5.364 24,134 -0.38(-6.56%)
Jul 06, 2021 5.920 6.250 5.621 5.740 20,233 -0.16(-2.71%)
Jul 02, 2021 6.100 6.440 5.750 5.900 74,351 -0.30(-4.84%)
Jul 01, 2021 6.380 6.500 6.156 6.200 39,414 -0.20(-3.13%)
Jun 30, 2021 5.840 6.500 5.680 6.400 51,122 +0.46(+7.74%)
Jun 29, 2021 5.950 5.950 5.633 5.940 7,357 +0.12(+2.06%)
Jun 28, 2021 6.090 6.090 5.655 5.820 4,485 +0.04(+0.69%)
Jun 25, 2021 5.587 6.100 5.587 5.780 6,700 -0.02(-0.34%)
Jun 24, 2021 5.840 5.900 5.800 5.800 3,103 +0.00(+0.00%)
Jun 23, 2021 5.675 6.490 5.670 5.800 50,014 +0.16(+2.91%)
Jun 22, 2021 5.820 5.870 5.450 5.636 11,406 -0.30(-5.11%)
Jun 21, 2021 5.650 6.110 5.350 5.940 85,438 +0.27(+4.76%)
Jun 18, 2021 5.710 5.930 5.460 5.670 8,563 -0.08(-1.39%)
Jun 17, 2021 6.070 6.070 5.701 5.750 8,478 -0.10(-1.71%)
Jun 16, 2021 5.668 6.150 5.668 5.850 72,885 +0.23(+4.19%)
Jun 15, 2021 5.520 5.800 5.500 5.615 7,849 -0.29(-4.83%)
Jun 14, 2021 5.670 5.900 5.500 5.900 20,936 +0.38(+6.88%)
Jun 11, 2021 5.629 5.629 5.511 5.520 4,742 -0.03(-0.54%)
Jun 10, 2021 5.650 5.714 5.550 5.550 6,042 -0.02(-0.36%)
Jun 09, 2021 5.570 5.618 5.380 5.570 5,584 +0.02(+0.36%)
Jun 08, 2021 5.360 5.710 5.360 5.550 4,537 -0.07(-1.25%)
Jun 07, 2021 5.280 5.744 5.280 5.620 3,859 -0.16(-2.77%)
Jun 04, 2021 5.310 5.780 5.310 5.780 4,640 -0.05(-0.82%)
Jun 03, 2021 5.828 5.828 5.828 5.828 1,002 +0.03(+0.48%)
Jun 02, 2021 5.710 5.800 5.675 5.800 7,862 +0.00(+0.00%)
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.