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

Indonesia Energy Corp Ltd (NY: INDO )

4.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 09, 2024 4.100 4.370 4.070 4.180 356,071 +0.07(+1.70%)
May 08, 2024 4.070 4.364 4.000 4.110 451,911 -0.02(-0.48%)
May 07, 2024 4.070 4.180 3.990 4.130 204,237 +0.08(+1.98%)
May 06, 2024 4.270 4.390 4.050 4.050 406,083 -0.16(-3.80%)
May 03, 2024 3.950 4.280 3.880 4.210 358,295 +0.35(+9.07%)
May 02, 2024 3.990 4.120 3.710 3.860 634,110 -0.09(-2.28%)
May 01, 2024 4.200 4.530 3.950 3.950 724,941 -0.20(-4.82%)
Apr 30, 2024 4.140 5.050 4.050 4.150 3,527,818 -0.11(-2.58%)
Apr 29, 2024 4.150 4.525 4.050 4.260 603,496 -0.09(-2.07%)
Apr 26, 2024 4.340 4.700 4.210 4.350 1,138,103 +0.21(+5.07%)
Apr 25, 2024 4.310 4.480 3.950 4.140 1,077,324 -0.27(-6.12%)
Apr 24, 2024 4.240 4.850 4.240 4.410 1,738,975 +0.17(+4.01%)
Apr 23, 2024 4.090 4.550 3.990 4.240 1,101,641 +0.05(+1.19%)
Apr 22, 2024 4.370 4.670 3.970 4.190 1,793,047 -0.84(-16.70%)
Apr 19, 2024 4.120 5.460 4.120 5.030 16,294,394 +0.95(+23.28%)
Apr 18, 2024 3.630 4.780 3.610 4.080 3,898,156 +0.29(+7.65%)
Apr 17, 2024 4.250 4.490 3.750 3.790 1,910,255 -0.90(-19.19%)
Apr 16, 2024 5.240 5.990 4.565 4.690 6,709,327 -1.39(-22.86%)
Apr 15, 2024 4.910 6.650 4.120 6.080 33,016,060 +1.14(+23.08%)
Apr 12, 2024 2.960 5.940 2.960 4.940 56,479,464 +2.20(+80.29%)
Apr 11, 2024 2.850 2.900 2.740 2.740 134,982 -0.16(-5.52%)
Apr 10, 2024 2.600 3.100 2.510 2.900 329,489 +0.30(+11.54%)
Apr 09, 2024 2.790 2.860 2.580 2.600 85,794 -0.15(-5.45%)
Apr 08, 2024 2.990 3.010 2.720 2.750 138,730 -0.28(-9.24%)
Apr 05, 2024 2.800 3.070 2.550 3.030 320,284 +0.25(+8.99%)
Apr 04, 2024 2.630 2.850 2.310 2.780 291,616 +0.12(+4.51%)
Apr 03, 2024 2.830 2.830 2.610 2.660 176,350 -0.21(-7.32%)
Apr 02, 2024 2.720 3.230 2.720 2.870 636,141 +0.05(+1.77%)
Apr 01, 2024 2.180 3.050 2.090 2.820 348,454 +0.66(+30.56%)
Mar 28, 2024 2.150 2.180 2.120 2.160 21,336 +0.03(+1.41%)
Mar 27, 2024 2.150 2.170 2.085 2.130 25,347 +0.01(+0.47%)
Mar 26, 2024 2.150 2.199 2.090 2.120 28,704 -0.06(-2.75%)
Mar 25, 2024 2.160 2.189 2.080 2.180 42,635 +0.00(+0.00%)
Mar 22, 2024 2.160 2.259 2.080 2.180 27,197 -0.02(-0.91%)
Mar 21, 2024 2.170 2.200 2.145 2.200 19,745 +0.00(+0.00%)
Mar 20, 2024 2.270 2.290 2.190 2.200 49,285 -0.10(-4.35%)
Mar 19, 2024 2.350 2.390 2.300 2.300 27,629 -0.04(-1.71%)
Mar 18, 2024 2.230 2.350 2.140 2.340 50,249 +0.10(+4.46%)
Mar 15, 2024 2.120 2.250 2.120 2.240 45,779 +0.13(+6.16%)
Mar 14, 2024 2.180 2.271 2.050 2.110 34,199 -0.06(-2.76%)
Mar 13, 2024 2.110 2.240 2.050 2.170 115,834 +0.03(+1.40%)
Mar 12, 2024 2.110 2.150 2.030 2.140 43,326 -0.02(-0.93%)
Mar 11, 2024 2.150 2.200 2.100 2.160 27,514 +0.03(+1.41%)
Mar 08, 2024 2.130 2.260 2.085 2.130 42,279 -0.08(-3.62%)
Mar 07, 2024 2.230 2.280 2.200 2.210 16,480 -0.05(-2.21%)
Mar 06, 2024 2.300 2.300 2.200 2.260 37,425 +0.01(+0.44%)
Mar 05, 2024 2.310 2.329 2.160 2.250 35,466 -0.05(-1.99%)
Mar 04, 2024 2.340 2.370 2.290 2.296 21,951 -0.04(-1.89%)
Mar 01, 2024 2.280 2.380 2.280 2.340 22,451 +0.06(+2.63%)
Feb 29, 2024 2.370 2.370 2.220 2.280 45,147 -0.07(-2.98%)
Feb 28, 2024 2.380 2.430 2.324 2.350 29,189 -0.06(-2.49%)
Feb 27, 2024 2.420 2.450 2.350 2.410 22,560 +0.03(+1.26%)
Feb 26, 2024 2.400 2.486 2.350 2.380 40,467 -0.02(-0.83%)
Feb 23, 2024 2.470 2.500 2.390 2.400 28,030 -0.07(-2.83%)
Feb 22, 2024 2.490 2.510 2.420 2.470 57,129 -0.04(-1.60%)
Feb 21, 2024 2.510 2.546 2.480 2.510 15,786 +0.01(+0.40%)
Feb 20, 2024 2.580 2.600 2.500 2.500 22,000 -0.10(-3.95%)
Feb 16, 2024 2.625 2.625 2.560 2.603 22,256 -0.01(-0.28%)
Feb 15, 2024 2.560 2.612 2.519 2.610 33,497 +0.12(+4.82%)
Feb 14, 2024 2.550 2.626 2.450 2.490 43,207 -0.05(-1.97%)
Feb 13, 2024 2.560 2.580 2.540 2.540 23,105 -0.04(-1.55%)
Feb 12, 2024 2.640 2.640 2.580 2.580 23,205 -0.01(-0.39%)
Feb 09, 2024 2.610 2.660 2.590 2.590 25,366 -0.05(-1.97%)
Feb 08, 2024 2.580 2.680 2.580 2.642 17,355 +0.06(+2.32%)
Feb 07, 2024 2.590 2.670 2.532 2.582 21,382 -0.01(-0.31%)
Feb 06, 2024 2.660 2.660 2.570 2.590 11,695 -0.01(-0.38%)
Feb 05, 2024 2.670 2.680 2.570 2.600 37,080 +0.10(+4.00%)
Feb 02, 2024 2.620 2.620 2.500 2.500 67,484 -0.08(-3.10%)
Feb 01, 2024 2.600 2.690 2.530 2.580 24,142 -0.01(-0.48%)
Jan 31, 2024 2.710 2.710 2.590 2.592 23,167 -0.11(-4.06%)
Jan 30, 2024 2.630 2.741 2.610 2.702 31,377 +0.10(+3.92%)
Jan 29, 2024 2.670 2.690 2.572 2.600 24,700 -0.02(-0.76%)
Jan 26, 2024 2.690 2.700 2.600 2.620 43,838 -0.06(-2.24%)
Jan 25, 2024 2.660 2.720 2.630 2.680 47,296 -0.00(-0.19%)
Jan 24, 2024 2.688 2.690 2.630 2.685 17,196 +0.04(+1.32%)
Jan 23, 2024 2.700 2.729 2.630 2.650 16,257 -0.02(-0.75%)
Jan 22, 2024 2.620 2.744 2.600 2.670 24,970 +0.02(+0.75%)
Jan 19, 2024 2.630 2.763 2.610 2.650 23,057 +0.03(+1.15%)
Jan 18, 2024 2.670 2.730 2.600 2.620 46,309 +0.00(+0.00%)
Jan 17, 2024 2.670 2.782 2.620 2.620 46,938 -0.08(-2.96%)
Jan 16, 2024 2.850 2.886 2.695 2.700 58,633 -0.20(-6.90%)
Jan 12, 2024 2.870 2.913 2.820 2.900 75,545 +0.14(+5.07%)
Jan 11, 2024 2.840 2.840 2.680 2.760 16,553 -0.05(-1.78%)
Jan 10, 2024 2.810 2.870 2.650 2.810 36,865 -0.01(-0.35%)
Jan 09, 2024 2.820 2.898 2.600 2.820 50,884 -0.09(-3.09%)
Jan 08, 2024 2.900 2.930 2.818 2.910 26,948 -0.04(-1.36%)
Jan 05, 2024 2.950 2.950 2.828 2.950 26,255 +0.01(+0.34%)
Jan 04, 2024 2.950 2.960 2.828 2.940 37,475 -0.01(-0.34%)
Jan 03, 2024 2.790 2.950 2.771 2.950 41,603 +0.18(+6.50%)
Jan 02, 2024 2.840 2.850 2.730 2.770 31,401 +0.06(+2.21%)
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%)
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.