Indonesia Energy Corporat... (INDO)
AMEX: INDO
· Real-Time Price · USD
3.06
0.08 (2.68%)
At close: Sep 25, 2025, 10:27 AM
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.93 | 3.10 | 2.93 | 2.98 | 2.98 | 2.76% | 749,359 |
| Sep 23, 2025 | 2.88 | 3.05 | 2.88 | 2.90 | 2.90 | 1.05% | 654,845 |
| Sep 22, 2025 | 2.84 | 2.88 | 2.81 | 2.87 | 2.87 | 0.70% | 185,900 |
| Sep 19, 2025 | 2.88 | 2.93 | 2.83 | 2.85 | 2.85 | -2.06% | 343,042 |
| Sep 18, 2025 | 2.90 | 2.92 | 2.86 | 2.91 | 2.91 | 0.00% | 263,856 |
| Sep 17, 2025 | 2.96 | 3.03 | 2.90 | 2.91 | 2.91 | -1.36% | 307,300 |
| Sep 16, 2025 | 3.00 | 3.04 | 2.95 | 2.95 | 2.95 | -1.34% | 323,424 |
| Sep 15, 2025 | 2.91 | 2.99 | 2.88 | 2.99 | 2.99 | 2.75% | 221,551 |
| Sep 12, 2025 | 3.00 | 3.05 | 2.91 | 2.91 | 2.91 | -3.00% | 267,125 |
| Sep 11, 2025 | 2.95 | 3.03 | 2.91 | 3.00 | 3.00 | 0.33% | 272,000 |
| Sep 10, 2025 | 2.98 | 3.09 | 2.91 | 2.99 | 2.99 | 3.10% | 789,314 |
| Sep 9, 2025 | 2.90 | 3.10 | 2.87 | 2.90 | 2.90 | 1.40% | 740,248 |
| Sep 8, 2025 | 2.87 | 2.94 | 2.84 | 2.86 | 2.86 | -0.69% | 149,900 |
| Sep 5, 2025 | 2.87 | 2.88 | 2.83 | 2.88 | 2.88 | -0.69% | 140,600 |
| Sep 4, 2025 | 2.90 | 2.94 | 2.85 | 2.90 | 2.90 | -0.34% | 218,195 |
| Sep 3, 2025 | 2.90 | 3.00 | 2.88 | 2.91 | 2.91 | -0.68% | 336,429 |
| Sep 2, 2025 | 3.06 | 3.15 | 2.93 | 2.93 | 2.93 | -3.93% | 470,200 |
| Aug 29, 2025 | 2.93 | 3.09 | 2.92 | 3.05 | 3.05 | 4.45% | 508,464 |
| Aug 28, 2025 | 2.90 | 2.95 | 2.86 | 2.92 | 2.92 | 2.10% | 176,100 |
| Aug 27, 2025 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -1.38% | 252,744 |