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

Indonesia Energy Corporation Limited Ordinary Shares (NY:INDO)

3.000 +0.150 (+5.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 2.890 3.170 2.770 3.000 1,433,494 +0.15(+5.26%)
Jul 31, 2025 2.920 3.019 2.820 2.850 522,764 -0.07(-2.40%)
Jul 30, 2025 3.030 3.130 2.900 2.920 1,161,188 -0.13(-4.26%)
Jul 29, 2025 2.740 3.200 2.740 3.050 2,088,982 +0.25(+8.93%)
Jul 28, 2025 2.780 2.845 2.765 2.800 421,703 +0.03(+1.08%)
Jul 25, 2025 2.790 2.800 2.741 2.770 204,694 -0.02(-0.72%)
Jul 24, 2025 2.790 2.850 2.780 2.790 300,140 +0.02(+0.72%)
Jul 23, 2025 2.780 2.840 2.730 2.770 333,599 +0.02(+0.73%)
Jul 22, 2025 2.780 2.799 2.680 2.750 416,489 +0.02(+0.73%)
Jul 21, 2025 2.870 2.900 2.730 2.730 521,927 -0.12(-4.21%)
Jul 18, 2025 2.900 3.000 2.800 2.850 530,018 -0.02(-0.70%)
Jul 17, 2025 2.860 2.920 2.750 2.870 549,751 -0.02(-0.69%)
Jul 16, 2025 2.820 2.900 2.760 2.890 576,950 +0.07(+2.48%)
Jul 15, 2025 2.870 2.900 2.820 2.820 530,867 -0.07(-2.42%)
Jul 14, 2025 3.000 3.040 2.890 2.890 599,691 -0.10(-3.34%)
Jul 11, 2025 3.020 3.070 2.940 2.990 759,673 -0.01(-0.33%)
Jul 10, 2025 2.920 3.000 2.800 3.000 628,889 +0.10(+3.45%)
Jul 09, 2025 2.930 3.000 2.875 2.900 1,017,141 -0.08(-2.68%)
Jul 08, 2025 2.930 3.030 2.860 2.980 883,228 +0.07(+2.41%)
Jul 07, 2025 3.060 3.075 2.850 2.910 1,316,313 -0.25(-7.91%)
Jul 03, 2025 3.210 3.250 3.120 3.160 487,429 -0.09(-2.77%)
Jul 02, 2025 3.140 3.180 2.982 3.250 1,237,778 +0.19(+6.21%)
Jul 01, 2025 3.000 3.220 2.930 3.060 1,220,415 +0.08(+2.68%)
Jun 30, 2025 3.150 3.150 2.920 2.980 1,408,228 -0.14(-4.49%)
Jun 27, 2025 3.040 3.240 2.990 3.120 1,372,423 +0.06(+1.96%)
Jun 26, 2025 3.200 3.280 3.010 3.060 1,559,639 -0.14(-4.38%)
Jun 25, 2025 3.250 3.570 3.011 3.200 3,475,010 -0.27(-7.78%)
Jun 24, 2025 3.700 3.810 3.360 3.470 6,252,017 -1.40(-28.75%)
Jun 23, 2025 6.600 7.950 4.700 4.870 53,134,360 -0.19(-3.75%)
Jun 20, 2025 4.870 5.070 4.540 5.060 3,449,804 +0.05(+1.00%)
Jun 18, 2025 5.160 5.350 4.720 5.010 7,594,997 -0.24(-4.57%)
Jun 17, 2025 4.210 6.240 4.150 5.250 25,468,524 +1.26(+31.58%)
Jun 16, 2025 4.580 4.990 3.690 3.990 11,234,252 -1.19(-22.97%)
Jun 13, 2025 4.730 5.780 4.320 5.180 38,549,536 +1.64(+46.33%)
Jun 12, 2025 3.670 4.200 3.110 3.540 9,031,022 +0.31(+9.60%)
Jun 11, 2025 2.750 3.500 2.700 3.230 2,454,141 +0.53(+19.63%)
Jun 10, 2025 2.760 2.790 2.650 2.700 305,017 +0.00(+0.00%)
Jun 09, 2025 2.600 2.800 2.520 2.700 350,562 +0.13(+5.06%)
Jun 06, 2025 2.480 2.650 2.450 2.570 239,154 +0.09(+3.63%)
Jun 05, 2025 2.530 2.540 2.465 2.480 168,559 -0.03(-1.20%)
Jun 04, 2025 2.490 2.540 2.465 2.510 109,108 -0.02(-0.79%)
Jun 03, 2025 2.580 2.580 2.440 2.530 107,134 -0.04(-1.56%)
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 Of Service.