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

Indonesia Energy Corp Ltd (NY: INDO )

4.210 +0.350 (+9.07%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 19.90 21.21 17.62 18.24 1,300,027 -0.76(-4.00%)
Apr 28, 2022 17.80 19.88 17.10 19.00 1,321,539 +0.93(+5.15%)
Apr 27, 2022 18.61 18.90 16.78 18.07 533,544 +0.05(+0.28%)
Apr 26, 2022 19.11 21.14 17.85 18.02 1,341,696 -0.75(-4.00%)
Apr 25, 2022 17.80 19.07 17.31 18.77 467,843 -0.53(-2.75%)
Apr 22, 2022 19.25 20.36 18.60 19.30 647,071 +0.86(+4.66%)
Apr 21, 2022 23.80 26.39 17.59 18.44 2,546,734 -5.31(-22.36%)
Apr 20, 2022 23.55 27.14 23.24 23.75 2,402,747 -0.34(-1.41%)
Apr 19, 2022 23.55 25.97 22.61 24.09 1,933,355 -1.71(-6.63%)
Apr 18, 2022 23.20 30.69 22.60 25.80 11,410,517 -0.60(-2.27%)
Apr 14, 2022 15.18 27.75 14.32 26.40 9,867,636 +10.49(+65.93%)
Apr 13, 2022 15.59 16.47 14.53 15.91 460,281 +0.31(+1.99%)
Apr 12, 2022 16.43 18.46 15.18 15.60 1,467,283 +0.43(+2.83%)
Apr 11, 2022 18.85 18.85 15.07 15.17 309,554 -4.65(-23.46%)
Apr 08, 2022 19.66 20.67 19.01 19.82 441,983 -0.32(-1.59%)
Apr 07, 2022 19.67 20.99 19.59 20.14 402,768 +0.55(+2.81%)
Apr 06, 2022 20.90 23.16 19.26 19.59 566,164 -0.64(-3.16%)
Apr 05, 2022 21.99 22.81 20.21 20.23 165,040 -2.18(-9.73%)
Apr 04, 2022 21.57 22.97 21.48 22.41 274,777 +1.00(+4.67%)
Apr 01, 2022 21.97 22.57 21.30 21.41 167,635 -1.23(-5.43%)
Mar 31, 2022 23.50 25.35 21.76 22.64 417,821 -2.53(-10.05%)
Mar 30, 2022 23.05 28.48 23.05 25.17 1,723,881 +2.47(+10.88%)
Mar 29, 2022 20.53 24.41 20.10 22.70 503,361 +1.06(+4.90%)
Mar 28, 2022 21.02 22.90 19.71 21.64 533,057 -0.36(-1.64%)
Mar 25, 2022 23.86 24.63 21.27 22.00 1,744,155 -3.33(-13.15%)
Mar 24, 2022 26.41 27.31 24.88 25.33 715,851 -2.56(-9.18%)
Mar 23, 2022 29.10 29.88 26.00 27.89 1,314,534 -0.13(-0.46%)
Mar 22, 2022 28.68 29.88 27.00 28.02 1,213,810 -1.96(-6.54%)
Mar 21, 2022 33.29 33.80 28.80 29.98 2,179,448 -1.65(-5.22%)
Mar 18, 2022 35.01 37.00 30.40 31.63 2,489,667 -1.55(-4.67%)
Mar 17, 2022 30.80 35.65 28.90 33.18 7,546,683 +6.70(+25.30%)
Mar 16, 2022 25.64 29.97 23.51 26.48 2,207,464 +1.39(+5.54%)
Mar 15, 2022 23.78 27.75 21.35 25.09 2,986,136 +1.24(+5.20%)
Mar 14, 2022 25.38 31.50 23.40 23.85 3,356,722 -4.39(-15.55%)
Mar 11, 2022 37.50 38.71 24.89 28.24 2,958,605 -11.69(-29.28%)
Mar 10, 2022 44.05 37.10 39.93 8,003,282 +6.28(+18.66%)
Mar 09, 2022 30.39 42.95 28.25 33.65 7,730,480 +2.65(+8.55%)
Mar 08, 2022 73.91 74.39 30.82 31.00 7,976,736 -30.50(-49.59%)
Mar 07, 2022 46.70 86.99 42.00 61.50 23,332,768 +20.73(+50.85%)
Mar 04, 2022 22.19 49.00 22.10 40.77 66,373,512 +20.57(+101.83%)
Mar 03, 2022 22.25 25.25 17.52 20.20 46,486,712 +5.70(+39.31%)
Mar 02, 2022 12.71 15.21 11.80 14.50 12,282,983 +3.72(+34.51%)
Mar 01, 2022 12.55 12.75 10.78 10.78 3,342,494 -2.72(-20.15%)
Feb 28, 2022 14.41 15.15 12.56 13.50 13,703,669 +1.52(+12.69%)
Feb 25, 2022 10.00 12.29 10.25 11.98 10,423,558 +0.43(+3.72%)
Feb 24, 2022 14.10 14.47 9.380 11.55 46,881,156 +4.02(+53.39%)
Feb 23, 2022 7.970 8.440 6.830 7.530 39,893,344 +1.06(+16.38%)
Feb 22, 2022 4.910 8.770 4.821 6.470 88,128,408 +1.98(+44.10%)
Feb 18, 2022 4.490 0 -0.21(-4.47%)
Feb 17, 2022 4.450 4.753 4.450 4.700 287,069 +0.21(+4.68%)
Feb 16, 2022 4.580 4.780 4.460 4.490 469,545 -0.01(-0.22%)
Feb 15, 2022 4.840 4.940 4.404 4.500 507,424 -0.50(-10.00%)
Feb 14, 2022 4.720 5.310 4.660 5.000 1,415,493 +0.17(+3.52%)
Feb 11, 2022 4.500 5.080 4.380 4.830 1,233,485 +0.36(+8.05%)
Feb 10, 2022 4.600 5.050 4.350 4.470 632,051 -0.23(-4.89%)
Feb 09, 2022 4.240 4.790 4.110 4.700 773,362 +0.43(+10.07%)
Feb 08, 2022 4.230 4.440 3.898 4.270 527,660 -0.03(-0.70%)
Feb 07, 2022 4.630 4.960 4.120 4.300 1,546,551 -0.74(-14.68%)
Feb 04, 2022 4.030 5.790 4.030 5.040 23,971,084 +1.17(+30.23%)
Feb 03, 2022 3.820 4.700 3.870 2,482,336 -0.03(-0.77%)
Feb 02, 2022 4.100 4.640 3.810 3.900 1,990,294 -0.51(-11.56%)
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.