Skip to main content

Indonesia Energy Corp Ltd (NY: INDO )

2.160 +0.030 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.890 2.910 2.690 2.710 62,963 -0.16(-5.57%)
Dec 28, 2023 2.800 2.950 2.800 2.870 65,178 +0.08(+2.87%)
Dec 27, 2023 2.790 2.880 2.760 2.790 41,667 -0.06(-2.11%)
Dec 26, 2023 2.750 2.950 2.693 2.850 81,950 +0.10(+3.64%)
Dec 22, 2023 2.750 2.800 2.650 2.750 26,910 +0.01(+0.36%)
Dec 21, 2023 2.660 2.780 2.600 2.740 52,778 +0.12(+4.58%)
Dec 20, 2023 2.810 2.850 2.620 2.620 41,168 -0.17(-6.09%)
Dec 19, 2023 2.590 2.830 2.590 2.790 78,244 +0.15(+5.74%)
Dec 18, 2023 2.650 2.780 2.588 2.639 80,325 +0.05(+1.87%)
Dec 15, 2023 2.650 2.680 2.590 2.590 29,308 -0.02(-0.77%)
Dec 14, 2023 2.580 2.800 2.580 2.610 43,993 +0.01(+0.38%)
Dec 13, 2023 2.490 2.610 2.483 2.600 36,055 +0.08(+3.17%)
Dec 12, 2023 2.530 2.580 2.420 2.520 104,674 -0.06(-2.33%)
Dec 11, 2023 2.630 2.650 2.505 2.580 32,026 -0.04(-1.52%)
Dec 08, 2023 2.590 2.690 2.581 2.620 22,383 +0.03(+1.15%)
Dec 07, 2023 2.630 2.655 2.560 2.590 56,565 -0.02(-0.77%)
Dec 06, 2023 2.730 2.800 2.580 2.610 80,203 -0.10(-3.69%)
Dec 05, 2023 2.830 2.910 2.650 2.710 69,816 -0.11(-3.90%)
Dec 04, 2023 2.920 2.992 2.800 2.820 58,650 -0.10(-3.42%)
Dec 01, 2023 3.000 3.027 2.920 2.920 48,708 -0.12(-3.95%)
Nov 30, 2023 3.020 3.086 2.940 3.040 25,542 +0.00(+0.00%)
Nov 29, 2023 3.000 3.090 2.950 3.040 32,934 +0.04(+1.33%)
Nov 28, 2023 2.990 3.053 2.910 3.000 28,378 +0.01(+0.33%)
Nov 27, 2023 2.950 3.050 2.880 2.990 29,165 +0.03(+1.01%)
Nov 24, 2023 3.060 3.090 2.910 2.960 22,227 -0.07(-2.31%)
Nov 22, 2023 2.920 3.130 2.910 3.030 32,765 +0.05(+1.68%)
Nov 21, 2023 3.010 3.120 2.960 2.980 29,608 -0.04(-1.32%)
Nov 20, 2023 3.100 3.150 3.000 3.020 52,896 +0.01(+0.33%)
Nov 17, 2023 3.020 3.100 3.000 3.010 36,019 +0.03(+1.01%)
Nov 16, 2023 3.210 3.220 2.820 2.980 154,907 -0.26(-8.02%)
Nov 15, 2023 3.160 3.310 3.160 3.240 33,796 +0.09(+2.86%)
Nov 14, 2023 3.200 3.250 3.144 3.150 29,539 -0.02(-0.63%)
Nov 13, 2023 3.190 3.297 3.100 3.170 40,433 -0.02(-0.63%)
Nov 10, 2023 3.230 3.320 3.190 3.190 31,223 -0.01(-0.31%)
Nov 09, 2023 3.220 3.340 3.156 3.200 56,350 -0.02(-0.62%)
Nov 08, 2023 3.320 3.376 3.106 3.220 83,068 -0.18(-5.29%)
Nov 07, 2023 3.430 3.490 3.300 3.400 98,064 -0.05(-1.45%)
Nov 06, 2023 3.560 3.600 3.427 3.450 141,774 -0.18(-4.96%)
Nov 03, 2023 3.630 3.650 3.480 3.630 65,109 +0.04(+1.11%)
Nov 02, 2023 3.500 3.600 3.450 3.590 64,287 +0.11(+3.16%)
Nov 01, 2023 3.600 3.710 3.450 3.480 73,242 -0.15(-4.13%)
Oct 31, 2023 3.660 3.738 3.560 3.630 23,290 -0.00(-0.00%)
Oct 30, 2023 3.730 3.780 3.620 3.630 45,571 -0.14(-3.71%)
Oct 27, 2023 3.790 3.800 3.550 3.770 116,124 +0.09(+2.45%)
Oct 26, 2023 3.550 3.740 3.520 3.680 64,031 +0.06(+1.66%)
Oct 25, 2023 3.660 3.700 3.550 3.620 133,759 -0.11(-2.95%)
Oct 24, 2023 3.580 3.750 3.550 3.730 59,668 +0.12(+3.32%)
Oct 23, 2023 3.740 3.816 3.580 3.610 143,171 -0.23(-5.99%)
Oct 20, 2023 4.050 4.190 3.760 3.840 207,249 -0.28(-6.80%)
Oct 19, 2023 4.000 4.270 3.860 4.120 243,247 +0.04(+0.98%)
Oct 18, 2023 3.980 4.380 3.900 4.080 949,724 +0.15(+3.82%)
Oct 17, 2023 3.840 4.030 3.760 3.930 154,510 +0.08(+2.08%)
Oct 16, 2023 3.910 3.990 3.670 3.850 230,523 -0.14(-3.51%)
Oct 13, 2023 3.470 3.990 3.470 3.990 391,394 +0.52(+14.99%)
Oct 12, 2023 3.610 3.618 3.400 3.470 162,416 -0.06(-1.70%)
Oct 11, 2023 3.790 3.841 3.620 3.530 506,643 -0.33(-8.55%)
Oct 10, 2023 3.730 4.190 3.730 3.860 459,898 -0.21(-5.16%)
Oct 09, 2023 3.760 4.270 3.610 4.070 3,103,787 +0.67(+19.71%)
Oct 06, 2023 3.390 3.515 3.350 3.400 12,009 +0.01(+0.29%)
Oct 05, 2023 3.450 3.526 3.370 3.390 10,559 -0.01(-0.29%)
Oct 04, 2023 3.470 3.540 3.360 3.400 22,290 -0.02(-0.58%)
Oct 03, 2023 3.510 3.640 3.402 3.420 29,070 -0.08(-2.29%)
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.