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

Indonesia Energy Corp Ltd (NY: INDO )

2.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 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 (%)
Sep 19, 2024 2.600 2.649 2.535 2.600 493,316 +0.05(+1.96%)
Sep 18, 2024 2.610 2.630 2.550 2.550 402,559 -0.07(-2.67%)
Sep 17, 2024 2.590 2.660 2.550 2.620 691,637 +0.10(+3.97%)
Sep 16, 2024 2.530 2.606 2.510 2.520 288,210 -0.05(-1.95%)
Sep 13, 2024 2.650 2.680 2.500 2.570 411,934 -0.04(-1.53%)
Sep 12, 2024 2.610 2.690 2.550 2.610 245,663 -0.05(-1.88%)
Sep 11, 2024 2.660 2.745 2.560 2.660 247,183 +0.02(+0.76%)
Sep 10, 2024 2.760 2.760 2.520 2.640 360,944 -0.13(-4.69%)
Sep 09, 2024 2.820 2.850 2.755 2.770 180,366 +0.02(+0.73%)
Sep 06, 2024 2.930 3.020 2.610 2.750 391,778 -0.22(-7.41%)
Sep 05, 2024 2.980 3.050 2.925 2.970 249,021 -0.05(-1.66%)
Sep 04, 2024 3.000 3.100 2.921 3.020 323,472 +0.00(+0.00%)
Sep 03, 2024 3.190 3.190 2.930 3.020 637,596 -0.25(-7.65%)
Aug 30, 2024 3.320 3.350 3.160 3.270 502,923 -0.06(-1.80%)
Aug 29, 2024 3.390 3.662 3.260 3.330 1,409,637 -0.02(-0.60%)
Aug 28, 2024 3.250 3.550 3.150 3.350 808,471 +0.06(+1.82%)
Aug 27, 2024 3.450 3.500 3.140 3.290 1,551,390 -0.30(-8.36%)
Aug 26, 2024 3.550 3.700 3.220 3.590 3,489,367 +0.47(+15.06%)
Aug 23, 2024 3.050 3.320 3.050 3.120 653,639 +0.06(+1.96%)
Aug 22, 2024 3.100 3.320 3.050 3.060 546,878 -0.06(-1.92%)
Aug 21, 2024 3.170 3.262 3.030 3.120 1,204,190 -0.19(-5.74%)
Aug 20, 2024 2.990 3.430 2.950 3.310 1,589,244 +0.45(+15.73%)
Aug 19, 2024 3.140 3.290 2.780 2.860 2,130,480 -0.36(-11.18%)
Aug 16, 2024 3.190 3.560 3.050 3.220 2,222,783 +0.05(+1.58%)
Aug 15, 2024 3.950 4.210 3.090 3.170 4,145,985 -0.79(-19.95%)
Aug 14, 2024 3.860 4.320 3.630 3.960 3,708,290 +0.21(+5.60%)
Aug 13, 2024 4.420 4.520 3.700 3.750 5,067,059 -0.88(-19.01%)
Aug 12, 2024 3.470 4.890 3.240 4.630 32,637,984 +1.39(+42.90%)
Aug 09, 2024 3.330 3.480 3.080 3.240 2,828,217 -0.35(-9.75%)
Aug 08, 2024 3.400 4.040 3.360 3.590 14,875,983 +0.11(+3.16%)
Aug 07, 2024 3.170 3.740 3.030 3.480 17,499,196 +0.48(+16.00%)
Aug 06, 2024 3.200 3.250 2.750 3.000 6,179,700 -0.67(-18.26%)
Aug 05, 2024 2.520 3.930 2.240 3.670 49,783,832 +1.38(+60.26%)
Aug 02, 2024 2.390 2.430 2.260 2.290 715,200 -0.12(-4.98%)
Aug 01, 2024 2.430 2.500 2.320 2.410 1,413,589 +0.07(+2.99%)
Jul 31, 2024 2.360 2.390 2.223 2.340 840,874 +0.12(+5.41%)
Jul 30, 2024 2.200 2.250 2.150 2.220 160,935 -0.01(-0.45%)
Jul 29, 2024 2.170 2.340 2.147 2.230 419,307 +0.11(+5.19%)
Jul 26, 2024 2.160 2.175 2.100 2.120 48,149 -0.03(-1.40%)
Jul 25, 2024 2.150 2.189 2.060 2.150 92,547 +0.00(+0.00%)
Jul 24, 2024 2.150 2.240 2.140 2.150 77,011 +0.01(+0.47%)
Jul 23, 2024 2.190 2.190 2.090 2.140 244,445 -0.05(-2.28%)
Jul 22, 2024 2.240 2.350 2.160 2.190 223,716 -0.02(-0.90%)
Jul 19, 2024 2.430 2.540 2.160 2.210 1,012,516 -0.25(-10.16%)
Jul 18, 2024 2.590 2.650 2.450 2.460 286,019 -0.14(-5.38%)
Jul 17, 2024 2.570 2.610 2.555 2.600 150,231 +0.01(+0.39%)
Jul 16, 2024 2.600 2.630 2.560 2.590 143,771 -0.02(-0.77%)
Jul 15, 2024 2.630 2.640 2.590 2.610 64,290 -0.01(-0.19%)
Jul 12, 2024 2.630 2.650 2.570 2.615 46,783 -0.03(-1.32%)
Jul 11, 2024 2.580 2.650 2.550 2.650 83,001 +0.07(+2.71%)
Jul 10, 2024 2.650 2.690 2.530 2.580 123,572 -0.07(-2.64%)
Jul 09, 2024 2.690 2.717 2.650 2.650 107,322 -0.07(-2.57%)
Jul 08, 2024 2.700 2.745 2.650 2.720 146,191 -0.01(-0.37%)
Jul 05, 2024 2.750 2.770 2.686 2.730 107,935 +0.04(+1.68%)
Jul 03, 2024 2.662 2.820 2.660 2.685 137,164 +0.04(+1.32%)
Jul 02, 2024 2.750 2.780 2.610 2.650 180,839 -0.11(-3.99%)
Jul 01, 2024 2.800 2.801 2.700 2.760 463,868 +0.01(+0.36%)
Jun 28, 2024 2.810 2.850 2.730 2.750 67,977 +0.01(+0.36%)
Jun 27, 2024 2.770 2.810 2.680 2.740 56,877 -0.03(-1.08%)
Jun 26, 2024 2.690 2.820 2.679 2.770 80,388 +0.04(+1.47%)
Jun 25, 2024 2.810 2.830 2.620 2.730 139,395 -0.05(-1.80%)
Jun 24, 2024 2.680 2.780 2.620 2.780 126,910 +0.23(+9.02%)
Jun 21, 2024 2.610 2.720 2.530 2.550 126,083 -0.13(-4.85%)
Jun 20, 2024 2.690 2.745 2.640 2.680 94,208 +0.01(+0.37%)
Jun 18, 2024 2.700 2.740 2.610 2.670 100,758 -0.01(-0.37%)
Jun 17, 2024 2.710 2.720 2.630 2.680 48,699 -0.02(-0.63%)
Jun 14, 2024 2.590 2.700 2.590 2.697 29,407 +0.08(+2.94%)
Jun 13, 2024 2.680 2.680 2.580 2.620 41,783 -0.07(-2.60%)
Jun 12, 2024 2.780 2.833 2.641 2.690 59,990 -0.06(-2.18%)
Jun 11, 2024 2.840 2.900 2.740 2.750 80,694 -0.13(-4.51%)
Jun 10, 2024 2.820 2.885 2.780 2.880 107,666 +0.04(+1.41%)
Jun 07, 2024 2.950 2.950 2.760 2.840 84,463 -0.10(-3.40%)
Jun 06, 2024 2.990 3.060 2.900 2.940 47,291 -0.03(-1.01%)
Jun 05, 2024 2.970 3.030 2.900 2.970 66,821 +0.08(+2.77%)
Jun 04, 2024 2.940 2.950 2.860 2.890 77,755 -0.03(-1.03%)
Jun 03, 2024 3.090 3.130 2.920 2.920 146,402 -0.17(-5.50%)
May 31, 2024 3.070 3.188 3.040 3.090 55,961 +0.03(+0.98%)
May 30, 2024 3.070 3.180 3.030 3.060 36,925 -0.02(-0.65%)
May 29, 2024 3.240 3.320 2.990 3.080 115,043 -0.21(-6.38%)
May 28, 2024 3.090 3.300 3.020 3.290 238,979 +0.30(+10.03%)
May 24, 2024 3.190 3.230 2.950 2.990 116,619 -0.20(-6.27%)
May 23, 2024 3.110 3.290 3.110 3.190 168,068 +0.09(+2.90%)
May 22, 2024 3.240 3.290 3.080 3.100 162,315 -0.24(-7.19%)
May 21, 2024 3.500 3.500 3.310 3.340 266,949 -0.22(-6.18%)
May 20, 2024 3.830 3.980 3.510 3.560 445,709 -0.24(-6.32%)
May 17, 2024 3.980 4.020 3.760 3.800 203,644 -0.16(-4.04%)
May 16, 2024 3.930 4.240 3.880 3.960 246,579 -0.10(-2.46%)
May 15, 2024 4.050 4.160 3.940 4.060 217,641 +0.05(+1.25%)
May 14, 2024 4.160 4.390 3.800 4.010 536,096 -0.25(-5.87%)
May 13, 2024 4.140 4.640 4.080 4.260 569,372 +0.09(+2.16%)
May 10, 2024 4.220 4.350 4.080 4.170 230,036 -0.01(-0.24%)
May 09, 2024 4.100 4.370 4.070 4.180 356,071 +0.07(+1.70%)
May 08, 2024 4.070 4.364 4.000 4.110 451,911 -0.02(-0.48%)
May 07, 2024 4.070 4.180 3.990 4.130 204,237 +0.08(+1.98%)
May 06, 2024 4.270 4.390 4.050 4.050 406,083 -0.16(-3.80%)
May 03, 2024 3.950 4.280 3.880 4.210 358,295 +0.35(+9.07%)
May 02, 2024 3.990 4.120 3.710 3.860 634,110 -0.09(-2.28%)
May 01, 2024 4.200 4.530 3.950 3.950 724,941 -0.20(-4.82%)
Apr 30, 2024 4.140 5.050 4.050 4.150 3,527,818 -0.11(-2.58%)
Apr 29, 2024 4.150 4.525 4.050 4.260 603,496 -0.09(-2.07%)
Apr 26, 2024 4.340 4.700 4.210 4.350 1,138,103 +0.21(+5.07%)
Apr 25, 2024 4.310 4.480 3.950 4.140 1,077,324 -0.27(-6.12%)
Apr 24, 2024 4.240 4.850 4.240 4.410 1,738,975 +0.17(+4.01%)
Apr 23, 2024 4.090 4.550 3.990 4.240 1,101,641 +0.05(+1.19%)
Apr 22, 2024 4.370 4.670 3.970 4.190 1,793,047 -0.84(-16.70%)
Apr 19, 2024 4.120 5.460 4.120 5.030 16,294,394 +0.95(+23.28%)
Apr 18, 2024 3.630 4.780 3.610 4.080 3,898,156 +0.29(+7.65%)
Apr 17, 2024 4.250 4.490 3.750 3.790 1,910,255 -0.90(-19.19%)
Apr 16, 2024 5.240 5.990 4.565 4.690 6,709,327 -1.39(-22.86%)
Apr 15, 2024 4.910 6.650 4.120 6.080 33,016,060 +1.14(+23.08%)
Apr 12, 2024 2.960 5.940 2.960 4.940 56,479,464 +2.20(+80.29%)
Apr 11, 2024 2.850 2.900 2.740 2.740 134,982 -0.16(-5.52%)
Apr 10, 2024 2.600 3.100 2.510 2.900 329,489 +0.30(+11.54%)
Apr 09, 2024 2.790 2.860 2.580 2.600 85,794 -0.15(-5.45%)
Apr 08, 2024 2.990 3.010 2.720 2.750 138,730 -0.28(-9.24%)
Apr 05, 2024 2.800 3.070 2.550 3.030 320,284 +0.25(+8.99%)
Apr 04, 2024 2.630 2.850 2.310 2.780 291,616 +0.12(+4.51%)
Apr 03, 2024 2.830 2.830 2.610 2.660 176,350 -0.21(-7.32%)
Apr 02, 2024 2.720 3.230 2.720 2.870 636,141 +0.05(+1.77%)
Apr 01, 2024 2.180 3.050 2.090 2.820 348,454 +0.66(+30.56%)
Mar 28, 2024 2.150 2.180 2.120 2.160 21,336 +0.03(+1.41%)
Mar 27, 2024 2.150 2.170 2.085 2.130 25,347 +0.01(+0.47%)
Mar 26, 2024 2.150 2.199 2.090 2.120 28,704 -0.06(-2.75%)
Mar 25, 2024 2.160 2.189 2.080 2.180 42,635 +0.00(+0.00%)
Mar 22, 2024 2.160 2.259 2.080 2.180 27,197 -0.02(-0.91%)
Mar 21, 2024 2.170 2.200 2.145 2.200 19,745 +0.00(+0.00%)
Mar 20, 2024 2.270 2.290 2.190 2.200 49,285 -0.10(-4.35%)
Mar 19, 2024 2.350 2.390 2.300 2.300 27,629 -0.04(-1.71%)
Mar 18, 2024 2.230 2.350 2.140 2.340 50,249 +0.10(+4.46%)
Mar 15, 2024 2.120 2.250 2.120 2.240 45,779 +0.13(+6.16%)
Mar 14, 2024 2.180 2.271 2.050 2.110 34,199 -0.06(-2.76%)
Mar 13, 2024 2.110 2.240 2.050 2.170 115,834 +0.03(+1.40%)
Mar 12, 2024 2.110 2.150 2.030 2.140 43,326 -0.02(-0.93%)
Mar 11, 2024 2.150 2.200 2.100 2.160 27,514 +0.03(+1.41%)
Mar 08, 2024 2.130 2.260 2.085 2.130 42,279 -0.08(-3.62%)
Mar 07, 2024 2.230 2.280 2.200 2.210 16,480 -0.05(-2.21%)
Mar 06, 2024 2.300 2.300 2.200 2.260 37,425 +0.01(+0.44%)
Mar 05, 2024 2.310 2.329 2.160 2.250 35,466 -0.05(-1.99%)
Mar 04, 2024 2.340 2.370 2.290 2.296 21,951 -0.04(-1.89%)
Mar 01, 2024 2.280 2.380 2.280 2.340 22,451 +0.06(+2.63%)
Feb 29, 2024 2.370 2.370 2.220 2.280 45,147 -0.07(-2.98%)
Feb 28, 2024 2.380 2.430 2.324 2.350 29,189 -0.06(-2.49%)
Feb 27, 2024 2.420 2.450 2.350 2.410 22,560 +0.03(+1.26%)
Feb 26, 2024 2.400 2.486 2.350 2.380 40,467 -0.02(-0.83%)
Feb 23, 2024 2.470 2.500 2.390 2.400 28,030 -0.07(-2.83%)
Feb 22, 2024 2.490 2.510 2.420 2.470 57,129 -0.04(-1.60%)
Feb 21, 2024 2.510 2.546 2.480 2.510 15,786 +0.01(+0.40%)
Feb 20, 2024 2.580 2.600 2.500 2.500 22,000 -0.10(-3.95%)
Feb 16, 2024 2.625 2.625 2.560 2.603 22,256 -0.01(-0.28%)
Feb 15, 2024 2.560 2.612 2.519 2.610 33,497 +0.12(+4.82%)
Feb 14, 2024 2.550 2.626 2.450 2.490 43,207 -0.05(-1.97%)
Feb 13, 2024 2.560 2.580 2.540 2.540 23,105 -0.04(-1.55%)
Feb 12, 2024 2.640 2.640 2.580 2.580 23,205 -0.01(-0.39%)
Feb 09, 2024 2.610 2.660 2.590 2.590 25,366 -0.05(-1.97%)
Feb 08, 2024 2.580 2.680 2.580 2.642 17,355 +0.06(+2.32%)
Feb 07, 2024 2.590 2.670 2.532 2.582 21,382 -0.01(-0.31%)
Feb 06, 2024 2.660 2.660 2.570 2.590 11,695 -0.01(-0.38%)
Feb 05, 2024 2.670 2.680 2.570 2.600 37,080 +0.10(+4.00%)
Feb 02, 2024 2.620 2.620 2.500 2.500 67,484 -0.08(-3.10%)
Feb 01, 2024 2.600 2.690 2.530 2.580 24,142 -0.01(-0.48%)
Jan 31, 2024 2.710 2.710 2.590 2.592 23,167 -0.11(-4.06%)
Jan 30, 2024 2.630 2.741 2.610 2.702 31,377 +0.10(+3.92%)
Jan 29, 2024 2.670 2.690 2.572 2.600 24,700 -0.02(-0.76%)
Jan 26, 2024 2.690 2.700 2.600 2.620 43,838 -0.06(-2.24%)
Jan 25, 2024 2.660 2.720 2.630 2.680 47,296 -0.00(-0.19%)
Jan 24, 2024 2.688 2.690 2.630 2.685 17,196 +0.04(+1.32%)
Jan 23, 2024 2.700 2.729 2.630 2.650 16,257 -0.02(-0.75%)
Jan 22, 2024 2.620 2.744 2.600 2.670 24,970 +0.02(+0.75%)
Jan 19, 2024 2.630 2.763 2.610 2.650 23,057 +0.03(+1.15%)
Jan 18, 2024 2.670 2.730 2.600 2.620 46,309 +0.00(+0.00%)
Jan 17, 2024 2.670 2.782 2.620 2.620 46,938 -0.08(-2.96%)
Jan 16, 2024 2.850 2.886 2.695 2.700 58,633 -0.20(-6.90%)
Jan 12, 2024 2.870 2.913 2.820 2.900 75,545 +0.14(+5.07%)
Jan 11, 2024 2.840 2.840 2.680 2.760 16,553 -0.05(-1.78%)
Jan 10, 2024 2.810 2.870 2.650 2.810 36,865 -0.01(-0.35%)
Jan 09, 2024 2.820 2.898 2.600 2.820 50,884 -0.09(-3.09%)
Jan 08, 2024 2.900 2.930 2.818 2.910 26,948 -0.04(-1.36%)
Jan 05, 2024 2.950 2.950 2.828 2.950 26,255 +0.01(+0.34%)
Jan 04, 2024 2.950 2.960 2.828 2.940 37,475 -0.01(-0.34%)
Jan 03, 2024 2.790 2.950 2.771 2.950 41,603 +0.18(+6.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.