Indonesia Energy Corporat... (INDO)
2.78
-0.03 (-1.07%)
At close: Mar 27, 2025, 3:59 PM
2.82
1.61%
After-hours: Mar 27, 2025, 08:00 PM EDT
INDO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 2.75 | 2.90 | 2.75 | 2.81 | 0.07 | 2.55% | 120,623 |
| Mar 25, 2025 | 2.73 | 2.77 | 2.65 | 2.74 | 0.02 | 0.74% | 61,629 |
| Mar 24, 2025 | 2.81 | 2.90 | 2.68 | 2.72 | -0.12 | -4.23% | 200,700 |
| Mar 21, 2025 | 2.90 | 2.96 | 2.80 | 2.84 | -0.11 | -3.73% | 148,100 |
| Mar 20, 2025 | 2.85 | 2.95 | 2.79 | 2.95 | 0.10 | 3.51% | 222,437 |
| Mar 19, 2025 | 2.92 | 3.04 | 2.76 | 2.85 | -0.06 | -2.06% | 232,824 |
| Mar 18, 2025 | 2.95 | 2.99 | 2.80 | 2.91 | 0.01 | 0.34% | 232,000 |
| Mar 17, 2025 | 2.77 | 2.95 | 2.74 | 2.90 | 0.20 | 7.41% | 357,249 |
| Mar 14, 2025 | 2.58 | 2.74 | 2.58 | 2.70 | 0.10 | 3.85% | 114,600 |
| Mar 13, 2025 | 2.54 | 2.61 | 2.54 | 2.60 | 0.07 | 2.77% | 59,900 |
| Mar 12, 2025 | 2.54 | 2.59 | 2.53 | 2.53 | -0.03 | -1.17% | 81,800 |
| Mar 11, 2025 | 2.59 | 2.61 | 2.51 | 2.56 | 0.02 | 0.79% | 70,959 |
| Mar 10, 2025 | 2.60 | 2.69 | 2.50 | 2.54 | -0.06 | -2.31% | 164,030 |
| Mar 7, 2025 | 2.59 | 2.72 | 2.58 | 2.60 | -0.02 | -0.76% | 92,600 |
| Mar 6, 2025 | 2.64 | 2.64 | 2.53 | 2.62 | -0.02 | -0.76% | 91,456 |
| Mar 5, 2025 | 2.58 | 2.66 | 2.51 | 2.64 | 0.08 | 3.13% | 82,400 |
| Mar 4, 2025 | 2.60 | 2.67 | 2.53 | 2.56 | -0.09 | -3.40% | 167,793 |
| Mar 3, 2025 | 2.72 | 2.76 | 2.61 | 2.65 | -0.05 | -1.85% | 116,200 |
| Feb 28, 2025 | 2.70 | 2.73 | 2.56 | 2.70 | 0.00 | 0.00% | 185,015 |
| Feb 27, 2025 | 2.63 | 2.72 | 2.60 | 2.70 | 0.07 | 2.66% | 146,400 |
| Feb 26, 2025 | 2.68 | 2.77 | 2.63 | 2.63 | -0.07 | -2.59% | 130,670 |
| Feb 25, 2025 | 2.75 | 2.83 | 2.61 | 2.70 | -0.08 | -2.88% | 250,246 |
| Feb 24, 2025 | 2.83 | 2.84 | 2.71 | 2.78 | -0.01 | -0.36% | 147,541 |
| Feb 21, 2025 | 2.88 | 2.91 | 2.76 | 2.79 | -0.08 | -2.79% | 164,628 |
| Feb 20, 2025 | 2.91 | 2.94 | 2.87 | 2.87 | -0.04 | -1.37% | 103,300 |
| Feb 19, 2025 | 2.84 | 3.03 | 2.84 | 2.91 | 0.13 | 4.68% | 614,799 |
| Feb 18, 2025 | 2.79 | 2.86 | 2.78 | 2.78 | 0.01 | 0.36% | 154,639 |
| Feb 14, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | -0.04 | -1.42% | 142,600 |
| Feb 13, 2025 | 2.77 | 2.85 | 2.77 | 2.81 | 0.01 | 0.36% | 132,846 |
| Feb 12, 2025 | 2.78 | 2.90 | 2.78 | 2.80 | 0.02 | 0.72% | 160,664 |
| Feb 11, 2025 | 2.80 | 2.85 | 2.73 | 2.78 | 0.00 | 0.00% | 216,842 |
| Feb 10, 2025 | 2.68 | 2.78 | 2.68 | 2.78 | 0.08 | 2.96% | 221,186 |
| Feb 7, 2025 | 2.78 | 2.79 | 2.67 | 2.70 | -0.04 | -1.46% | 164,704 |
| Feb 6, 2025 | 2.80 | 2.86 | 2.74 | 2.74 | -0.10 | -3.52% | 213,900 |
| Feb 5, 2025 | 2.82 | 2.86 | 2.79 | 2.84 | 0.03 | 1.07% | 109,549 |
| Feb 4, 2025 | 2.74 | 2.84 | 2.72 | 2.81 | 0.05 | 1.81% | 262,000 |
| Feb 3, 2025 | 2.82 | 3.04 | 2.73 | 2.76 | 0.08 | 2.99% | 970,100 |
| Jan 31, 2025 | 2.73 | 2.75 | 2.66 | 2.68 | -0.05 | -1.83% | 265,111 |
| Jan 30, 2025 | 2.77 | 2.81 | 2.71 | 2.73 | -0.05 | -1.80% | 153,208 |
| Jan 29, 2025 | 2.75 | 2.80 | 2.72 | 2.78 | 0.02 | 0.72% | 190,932 |
| Jan 28, 2025 | 2.70 | 2.77 | 2.63 | 2.76 | 0.13 | 4.94% | 263,769 |
| Jan 27, 2025 | 2.86 | 2.88 | 2.58 | 2.63 | -0.26 | -9.00% | 548,600 |
| Jan 24, 2025 | 3.03 | 3.10 | 2.86 | 2.89 | -0.12 | -3.99% | 742,330 |
| Jan 23, 2025 | 3.10 | 3.17 | 2.99 | 3.01 | -0.08 | -2.59% | 586,505 |
| Jan 22, 2025 | 3.13 | 3.28 | 3.04 | 3.09 | -0.25 | -7.49% | 1,017,644 |
| Jan 21, 2025 | 3.08 | 3.75 | 2.95 | 3.34 | 0.24 | 7.74% | 5,651,116 |
| Jan 17, 2025 | 3.07 | 3.10 | 2.90 | 3.10 | 0.08 | 2.65% | 366,220 |
| Jan 16, 2025 | 3.17 | 3.29 | 3.00 | 3.02 | -0.23 | -7.08% | 508,100 |
| Jan 15, 2025 | 2.96 | 3.31 | 2.96 | 3.25 | 0.32 | 10.92% | 900,941 |
| Jan 14, 2025 | 3.20 | 3.20 | 2.92 | 2.93 | -0.33 | -10.12% | 865,834 |