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

Indonesia Energy Corporation Limited Ordinary Shares (NY: INDO )

2.770 -0.040 (-1.42%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.840 2.840 2.770 2.770 142,588 -0.04(-1.42%)
Feb 13, 2025 2.770 2.850 2.770 2.810 132,846 +0.01(+0.36%)
Feb 12, 2025 2.780 2.900 2.780 2.800 160,360 +0.02(+0.72%)
Feb 11, 2025 2.800 2.850 2.730 2.780 216,586 +0.00(+0.00%)
Feb 10, 2025 2.680 2.780 2.680 2.780 221,006 +0.08(+2.96%)
Feb 07, 2025 2.780 2.790 2.670 2.700 164,704 -0.04(-1.46%)
Feb 06, 2025 2.800 2.860 2.740 2.740 207,719 -0.10(-3.52%)
Feb 05, 2025 2.820 2.860 2.790 2.840 109,305 +0.03(+1.07%)
Feb 04, 2025 2.740 2.838 2.720 2.810 253,178 +0.05(+1.81%)
Feb 03, 2025 2.820 3.037 2.730 2.760 967,460 +0.08(+2.99%)
Jan 31, 2025 2.730 2.750 2.660 2.680 265,111 -0.05(-1.83%)
Jan 30, 2025 2.770 2.805 2.710 2.730 152,991 -0.05(-1.80%)
Jan 29, 2025 2.750 2.800 2.720 2.780 190,930 +0.02(+0.72%)
Jan 28, 2025 2.700 2.770 2.630 2.760 263,696 +0.13(+4.94%)
Jan 27, 2025 2.860 2.880 2.580 2.630 546,983 -0.26(-9.00%)
Jan 24, 2025 3.030 3.100 2.860 2.890 742,330 -0.12(-3.99%)
Jan 23, 2025 3.100 3.170 2.990 3.010 580,020 -0.08(-2.59%)
Jan 22, 2025 3.130 3.284 3.040 3.090 999,052 -0.25(-7.49%)
Jan 21, 2025 3.080 3.750 2.950 3.340 5,640,897 +0.24(+7.74%)
Jan 17, 2025 3.070 3.100 2.900 3.100 366,220 +0.08(+2.65%)
Jan 16, 2025 3.170 3.290 3.001 3.020 504,830 -0.23(-7.08%)
Jan 15, 2025 2.960 3.310 2.960 3.250 898,609 +0.32(+10.92%)
Jan 14, 2025 3.200 3.200 2.920 2.930 864,412 -0.33(-10.12%)
Jan 13, 2025 3.230 3.505 3.150 3.260 1,607,985 +0.01(+0.31%)
Jan 10, 2025 3.400 3.530 3.130 3.250 2,320,796 +0.15(+4.84%)
Jan 08, 2025 3.260 3.600 2.920 3.100 3,377,900 +0.01(+0.32%)
Jan 07, 2025 3.140 3.189 3.010 3.090 401,709 -0.10(-3.13%)
Jan 06, 2025 3.200 3.280 3.070 3.190 390,734 +0.03(+0.95%)
Jan 03, 2025 3.160 3.230 3.040 3.160 712,861 -0.01(-0.32%)
Jan 02, 2025 2.820 3.330 2.820 3.170 1,595,148 +0.39(+14.03%)
Dec 31, 2024 2.780 0 +0.02(+0.72%)
Dec 30, 2024 3.000 3.000 2.726 2.760 654,304 -0.18(-6.12%)
Dec 27, 2024 2.900 3.020 2.858 2.940 361,408 +0.07(+2.44%)
Dec 26, 2024 2.940 2.940 2.830 2.870 222,999 -0.04(-1.37%)
Dec 24, 2024 2.840 2.940 2.813 2.910 141,003 +0.04(+1.39%)
Dec 23, 2024 2.820 2.930 2.740 2.870 290,025 +0.12(+4.36%)
Dec 20, 2024 2.730 2.800 2.690 2.750 249,507 +0.04(+1.48%)
Dec 19, 2024 2.730 2.730 2.600 2.710 424,593 +0.05(+1.88%)
Dec 18, 2024 2.720 2.780 2.660 2.660 274,399 -0.04(-1.48%)
Dec 17, 2024 2.770 2.790 2.620 2.700 536,044 -0.09(-3.23%)
Dec 16, 2024 2.890 2.950 2.750 2.790 557,151 -0.16(-5.42%)
Dec 13, 2024 2.830 3.090 2.740 2.950 1,054,912 +0.15(+5.36%)
Dec 12, 2024 2.850 2.890 2.780 2.800 212,483 -0.03(-1.06%)
Dec 11, 2024 2.810 2.880 2.730 2.830 163,954 +0.07(+2.54%)
Dec 10, 2024 2.830 2.860 2.730 2.760 376,993 -0.08(-2.82%)
Dec 09, 2024 2.850 2.940 2.804 2.840 467,474 +0.00(+0.00%)
Dec 06, 2024 2.830 2.900 2.720 2.840 284,205 +0.02(+0.71%)
Dec 05, 2024 2.930 2.960 2.790 2.820 419,411 -0.07(-2.42%)
Dec 04, 2024 3.000 3.010 2.865 2.890 327,891 -0.14(-4.62%)
Dec 03, 2024 2.980 3.100 2.890 3.030 460,938 +0.09(+3.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.