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 (%)
Aug 31, 2023 3.380 3.380 3.180 3.210 25,337 -0.11(-3.31%)
Aug 30, 2023 3.250 3.362 3.220 3.320 39,170 +0.09(+2.79%)
Aug 29, 2023 3.240 3.290 3.170 3.230 42,474 +0.05(+1.53%)
Aug 28, 2023 3.200 3.270 3.160 3.181 12,846 +0.01(+0.35%)
Aug 25, 2023 3.266 3.266 3.120 3.170 17,857 +0.05(+1.60%)
Aug 24, 2023 3.280 3.280 3.120 3.120 28,115 -0.10(-3.11%)
Aug 23, 2023 3.270 3.325 3.115 3.220 44,968 -0.06(-1.83%)
Aug 22, 2023 3.330 3.390 3.270 3.280 34,377 +0.00(+0.00%)
Aug 21, 2023 3.550 3.550 3.280 3.280 50,264 -0.20(-5.75%)
Aug 18, 2023 3.510 3.510 3.330 3.480 60,037 -0.07(-1.97%)
Aug 17, 2023 3.690 3.710 3.540 3.550 43,556 -0.13(-3.53%)
Aug 16, 2023 3.850 4.060 3.580 3.680 130,754 -0.16(-4.17%)
Aug 15, 2023 4.120 4.148 3.780 3.840 121,076 -0.33(-7.91%)
Aug 14, 2023 4.210 4.250 4.110 4.170 42,072 -0.06(-1.42%)
Aug 11, 2023 4.300 4.370 4.150 4.230 48,677 -0.02(-0.47%)
Aug 10, 2023 4.310 4.380 4.200 4.250 70,662 -0.07(-1.62%)
Aug 09, 2023 4.280 4.640 4.275 4.320 248,085 +0.14(+3.35%)
Aug 08, 2023 4.150 4.290 4.100 4.180 52,868 +0.02(+0.48%)
Aug 07, 2023 4.230 4.350 4.150 4.160 59,109 -0.07(-1.65%)
Aug 04, 2023 4.290 4.450 4.220 4.230 114,960 -0.17(-3.86%)
Aug 03, 2023 4.270 4.463 4.180 4.400 127,971 +0.20(+4.76%)
Aug 02, 2023 4.350 4.350 4.120 4.200 56,759 -0.17(-3.89%)
Aug 01, 2023 4.470 4.480 4.270 4.370 66,014 -0.12(-2.67%)
Jul 31, 2023 4.300 4.660 4.260 4.490 247,291 +0.22(+5.15%)
Jul 28, 2023 4.200 4.410 4.150 4.270 132,685 +0.14(+3.39%)
Jul 27, 2023 4.330 4.330 4.100 4.130 90,647 -0.13(-3.05%)
Jul 26, 2023 4.260 4.380 4.200 4.260 38,722 -0.12(-2.74%)
Jul 25, 2023 4.430 4.439 4.250 4.380 83,302 -0.02(-0.45%)
Jul 24, 2023 4.290 4.439 4.163 4.400 129,370 +0.17(+4.02%)
Jul 21, 2023 4.220 4.250 4.160 4.230 26,763 +0.04(+0.95%)
Jul 20, 2023 4.210 4.272 4.130 4.190 29,489 -0.02(-0.48%)
Jul 19, 2023 4.270 4.270 4.170 4.210 29,527 -0.06(-1.41%)
Jul 18, 2023 4.300 4.330 4.224 4.270 30,738 +0.08(+1.91%)
Jul 17, 2023 4.180 4.290 4.170 4.190 39,399 +0.02(+0.48%)
Jul 14, 2023 4.330 4.350 4.150 4.170 84,473 -0.20(-4.58%)
Jul 13, 2023 4.470 4.470 4.250 4.370 66,897 -0.04(-0.91%)
Jul 12, 2023 4.280 4.410 4.262 4.410 84,387 +0.09(+2.08%)
Jul 11, 2023 4.200 4.340 4.190 4.320 45,483 +0.10(+2.37%)
Jul 10, 2023 4.280 4.350 4.160 4.220 45,826 -0.02(-0.47%)
Jul 07, 2023 4.250 4.350 4.120 4.240 85,826 -0.04(-0.93%)
Jul 06, 2023 4.320 4.387 4.270 4.280 53,924 -0.13(-2.95%)
Jul 05, 2023 4.350 4.450 4.310 4.410 22,479 +0.05(+1.15%)
Jul 03, 2023 4.500 4.500 4.350 4.360 14,833 -0.06(-1.36%)
Jun 30, 2023 4.420 4.420 4.350 4.420 16,215 +0.06(+1.38%)
Jun 29, 2023 4.330 4.420 4.320 4.360 13,934 -0.01(-0.23%)
Jun 28, 2023 4.430 4.440 4.300 4.370 33,599 +0.08(+1.86%)
Jun 27, 2023 4.390 4.400 4.250 4.290 24,028 -0.07(-1.61%)
Jun 26, 2023 4.190 4.490 4.190 4.360 43,916 +0.13(+3.07%)
Jun 23, 2023 4.320 4.350 4.215 4.230 48,101 -0.06(-1.40%)
Jun 22, 2023 4.220 4.340 4.220 4.290 22,118 +0.01(+0.23%)
Jun 21, 2023 4.200 4.340 4.170 4.280 32,568 +0.04(+0.94%)
Jun 20, 2023 4.350 4.393 4.170 4.240 134,306 -0.11(-2.53%)
Jun 16, 2023 4.560 4.560 4.320 4.350 83,185 -0.18(-3.97%)
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.