Indonesia Energy Corporat... (INDO)
AMEX: INDO
· Real-Time Price · USD
2.75
0.02 (0.73%)
At close: Aug 14, 2025, 3:59 PM
2.75
0.19%
After-hours: Aug 14, 2025, 07:56 PM EDT
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.74 | 2.76 | 2.70 | 2.73 | 2.73 | 0.00% | 319,270 |
| Aug 13, 2025 | 2.75 | 2.79 | 2.68 | 2.73 | 2.73 | -1.44% | 533,000 |
| Aug 12, 2025 | 2.81 | 2.83 | 2.73 | 2.77 | 2.77 | -0.36% | 374,407 |
| Aug 11, 2025 | 2.87 | 2.89 | 2.76 | 2.78 | 2.78 | -3.81% | 499,653 |
| Aug 8, 2025 | 2.92 | 2.97 | 2.82 | 2.89 | 2.89 | -1.37% | 308,702 |
| Aug 7, 2025 | 2.98 | 3.02 | 2.90 | 2.93 | 2.93 | -2.33% | 338,100 |
| Aug 6, 2025 | 3.02 | 3.34 | 2.97 | 3.00 | 3.00 | 1.01% | 1,098,000 |
| Aug 5, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.97 | 1.71% | 517,035 |
| Aug 4, 2025 | 2.97 | 3.01 | 2.89 | 2.92 | 2.92 | -2.67% | 549,941 |
| Aug 1, 2025 | 2.89 | 3.17 | 2.77 | 3.00 | 3.00 | 5.26% | 1,444,100 |
| Jul 31, 2025 | 2.92 | 3.02 | 2.82 | 2.85 | 2.85 | -2.40% | 525,630 |
| Jul 30, 2025 | 3.03 | 3.13 | 2.90 | 2.92 | 2.92 | -4.26% | 1,164,640 |
| Jul 29, 2025 | 2.74 | 3.20 | 2.74 | 3.05 | 3.05 | 8.93% | 2,094,108 |
| Jul 28, 2025 | 2.78 | 2.85 | 2.77 | 2.80 | 2.80 | 1.08% | 424,400 |
| Jul 25, 2025 | 2.79 | 2.80 | 2.74 | 2.77 | 2.77 | -0.72% | 204,700 |
| Jul 24, 2025 | 2.79 | 2.85 | 2.78 | 2.79 | 2.79 | 0.72% | 301,800 |
| Jul 23, 2025 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | 0.73% | 335,323 |
| Jul 22, 2025 | 2.78 | 2.80 | 2.68 | 2.75 | 2.75 | 0.73% | 417,700 |
| Jul 21, 2025 | 2.87 | 2.90 | 2.73 | 2.73 | 2.73 | -4.21% | 524,200 |
| Jul 18, 2025 | 2.90 | 3.00 | 2.80 | 2.85 | 2.85 | -0.70% | 530,018 |