Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
5.18
-0.47 (-8.32%)
Mar 9, 2026, 1:32 PM EDT - Market open
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.82 | 6.15 | 5.12 | 5.22 | - | -7.61% | 5,625,454 |
| Mar 6, 2026 | 6.30 | 6.30 | 5.30 | 5.65 | 5.65 | 11.88% | 15,386,863 |
| Mar 5, 2026 | 4.71 | 5.50 | 4.57 | 5.05 | 5.05 | 11.73% | 8,311,050 |
| Mar 4, 2026 | 4.62 | 4.80 | 4.25 | 4.52 | 4.52 | -13.90% | 4,684,187 |
| Mar 3, 2026 | 7.00 | 7.05 | 4.88 | 5.25 | 5.25 | -22.11% | 12,206,691 |
| Mar 2, 2026 | 8.50 | 8.50 | 5.86 | 6.74 | 6.74 | 14.63% | 27,373,144 |
| Feb 27, 2026 | 5.25 | 6.01 | 5.10 | 5.88 | 5.88 | 22.25% | 4,328,572 |
| Feb 26, 2026 | 4.30 | 5.18 | 4.03 | 4.81 | 4.81 | 8.82% | 2,608,158 |
| Feb 25, 2026 | 4.34 | 4.54 | 4.31 | 4.42 | 4.42 | -1.34% | 499,210 |
| Feb 24, 2026 | 4.74 | 4.75 | 4.11 | 4.48 | 4.48 | -4.68% | 1,349,562 |
| Feb 23, 2026 | 4.85 | 5.09 | 4.66 | 4.70 | 4.70 | -1.67% | 1,071,046 |
| Feb 20, 2026 | 4.85 | 4.93 | 4.65 | 4.78 | 4.78 | -3.24% | 1,496,719 |
| Feb 19, 2026 | 5.00 | 5.07 | 4.62 | 4.94 | 4.94 | 5.78% | 2,970,223 |
| Feb 18, 2026 | 4.23 | 4.78 | 4.19 | 4.67 | 4.67 | 16.46% | 2,422,938 |
| Feb 17, 2026 | 3.97 | 4.11 | 3.79 | 4.01 | 4.01 | 2.04% | 864,372 |
| Feb 13, 2026 | 3.67 | 4.05 | 3.67 | 3.93 | 3.93 | 7.67% | 428,734 |
| Feb 12, 2026 | 3.89 | 3.93 | 3.65 | 3.65 | 3.65 | -8.52% | 508,902 |
| Feb 11, 2026 | 3.85 | 4.06 | 3.78 | 3.99 | 3.99 | 6.97% | 949,403 |
| Feb 10, 2026 | 3.69 | 3.77 | 3.51 | 3.73 | 3.73 | 0.27% | 391,537 |
| Feb 9, 2026 | 3.42 | 3.82 | 3.40 | 3.72 | 3.72 | 5.68% | 671,764 |
| Feb 6, 2026 | 3.34 | 3.67 | 3.25 | 3.52 | 3.52 | 4.76% | 1,130,985 |
| Feb 5, 2026 | 3.62 | 3.75 | 3.30 | 3.36 | 3.36 | -11.35% | 903,473 |
| Feb 4, 2026 | 3.87 | 4.27 | 3.60 | 3.79 | 3.79 | -5.01% | 3,251,534 |
| Feb 3, 2026 | 3.62 | 4.10 | 3.51 | 3.99 | 3.99 | 9.62% | 1,255,638 |
| Feb 2, 2026 | 3.60 | 3.93 | 3.56 | 3.64 | 3.64 | -16.32% | 1,137,687 |
| Jan 30, 2026 | 4.43 | 4.43 | 4.04 | 4.35 | 4.35 | -3.33% | 1,299,856 |
| Jan 29, 2026 | 4.83 | 5.29 | 4.26 | 4.50 | 4.50 | -3.02% | 3,065,373 |
| Jan 28, 2026 | 4.70 | 4.80 | 4.45 | 4.64 | 4.64 | -1.28% | 1,026,581 |
| Jan 27, 2026 | 4.23 | 4.72 | 4.04 | 4.70 | 4.70 | 12.17% | 1,470,235 |
| Jan 26, 2026 | 4.50 | 4.50 | 4.13 | 4.19 | 4.19 | -8.11% | 1,217,309 |
| Jan 23, 2026 | 4.32 | 4.60 | 4.21 | 4.56 | 4.56 | 7.80% | 1,419,116 |
| Jan 22, 2026 | 3.85 | 4.28 | 3.71 | 4.23 | 4.23 | 6.82% | 1,368,298 |
| Jan 21, 2026 | 3.93 | 4.09 | 3.75 | 3.96 | 3.96 | 2.59% | 1,152,566 |
| Jan 20, 2026 | 3.70 | 3.95 | 3.60 | 3.86 | 3.86 | 1.58% | 1,323,269 |
| Jan 16, 2026 | 3.67 | 3.90 | 3.59 | 3.80 | 3.80 | 4.40% | 1,128,221 |
| Jan 15, 2026 | 3.51 | 3.80 | 3.47 | 3.64 | 3.64 | -15.94% | 2,954,352 |
| Jan 14, 2026 | 4.20 | 4.95 | 3.92 | 4.33 | 4.33 | 3.34% | 4,586,776 |
| Jan 13, 2026 | 3.96 | 4.38 | 3.94 | 4.19 | 4.19 | 9.11% | 3,113,237 |
| Jan 12, 2026 | 3.49 | 3.91 | 3.45 | 3.84 | 3.84 | 13.61% | 2,036,203 |
| Jan 9, 2026 | 3.54 | 3.55 | 3.28 | 3.38 | 3.38 | -4.52% | 738,939 |
| Jan 8, 2026 | 3.23 | 3.67 | 3.17 | 3.54 | 3.54 | 10.28% | 1,347,042 |
| Jan 7, 2026 | 3.08 | 3.23 | 3.07 | 3.21 | 3.21 | 3.55% | 504,747 |
| Jan 6, 2026 | 3.12 | 3.17 | 3.05 | 3.10 | 3.10 | -2.21% | 480,630 |
| Jan 5, 2026 | 3.17 | 3.30 | 3.01 | 3.17 | 3.17 | 0.96% | 1,601,334 |
| Jan 2, 2026 | 2.96 | 3.15 | 2.86 | 3.14 | 3.14 | 7.17% | 492,076 |
| Dec 31, 2025 | 3.00 | 3.05 | 2.91 | 2.93 | 2.93 | -2.33% | 248,624 |
| Dec 30, 2025 | 3.14 | 3.18 | 3.00 | 3.00 | 3.00 | -5.06% | 204,505 |
| Dec 29, 2025 | 3.00 | 3.21 | 2.95 | 3.16 | 3.16 | 5.33% | 417,041 |
| Dec 26, 2025 | 3.13 | 3.16 | 2.97 | 3.00 | 3.00 | -7.12% | 361,500 |
| Dec 24, 2025 | 3.24 | 3.25 | 3.07 | 3.23 | 3.23 | -0.62% | 349,153 |
| Dec 23, 2025 | 3.16 | 3.32 | 3.05 | 3.25 | 3.25 | -1.22% | 573,288 |
| Dec 22, 2025 | 2.94 | 3.31 | 2.94 | 3.29 | 3.29 | 13.06% | 1,457,663 |
| Dec 19, 2025 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | -1.02% | 297,028 |
| Dec 18, 2025 | 2.95 | 3.09 | 2.73 | 2.94 | 2.94 | -3.29% | 1,763,089 |
| Dec 17, 2025 | 2.90 | 3.11 | 2.87 | 3.04 | 3.04 | 7.42% | 921,854 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.80 | 2.83 | 2.83 | -2.98% | 111,953 |
| Dec 15, 2025 | 2.95 | 2.95 | 2.86 | 2.92 | 2.92 | -1.12% | 131,718 |
| Dec 12, 2025 | 2.96 | 2.98 | 2.90 | 2.95 | 2.95 | 0.34% | 124,402 |
| Dec 11, 2025 | 2.95 | 2.98 | 2.88 | 2.94 | 2.94 | -0.68% | 136,471 |
| Dec 10, 2025 | 2.83 | 3.10 | 2.83 | 2.96 | 2.96 | 2.42% | 456,035 |
| Dec 9, 2025 | 2.88 | 2.89 | 2.83 | 2.89 | 2.89 | 1.05% | 98,996 |
| Dec 8, 2025 | 2.97 | 2.98 | 2.85 | 2.86 | 2.86 | -4.67% | 149,003 |
| Dec 5, 2025 | 2.83 | 3.06 | 2.83 | 3.00 | 3.00 | 4.90% | 609,031 |
| Dec 4, 2025 | 2.86 | 2.90 | 2.83 | 2.86 | 2.86 | -0.69% | 176,225 |
| Dec 3, 2025 | 2.81 | 2.94 | 2.75 | 2.88 | 2.88 | 2.49% | 292,643 |
| Dec 2, 2025 | 2.80 | 2.85 | 2.74 | 2.81 | 2.81 | -2.09% | 373,462 |
| Dec 1, 2025 | 2.74 | 2.89 | 2.70 | 2.87 | 2.87 | 4.36% | 297,855 |
| Nov 28, 2025 | 2.70 | 2.75 | 2.67 | 2.75 | 2.75 | 1.85% | 82,628 |
| Nov 26, 2025 | 2.61 | 2.74 | 2.61 | 2.70 | 2.70 | 2.66% | 96,405 |
| Nov 25, 2025 | 2.63 | 2.67 | 2.60 | 2.63 | 2.63 | -1.50% | 136,116 |
| Nov 24, 2025 | 2.65 | 2.70 | 2.60 | 2.67 | 2.67 | 1.14% | 294,604 |
| Nov 21, 2025 | 2.66 | 2.69 | 2.56 | 2.64 | 2.64 | -1.12% | 201,240 |
| Nov 20, 2025 | 2.70 | 2.77 | 2.65 | 2.67 | 2.67 | -2.55% | 201,539 |
| Nov 19, 2025 | 2.76 | 2.79 | 2.69 | 2.74 | 2.74 | -0.36% | 201,958 |
| Nov 18, 2025 | 2.75 | 2.81 | 2.73 | 2.75 | 2.75 | -0.36% | 205,004 |
| Nov 17, 2025 | 2.75 | 2.80 | 2.72 | 2.76 | 2.76 | 0.73% | 340,983 |
| Nov 14, 2025 | 2.75 | 2.81 | 2.68 | 2.74 | 2.74 | 0.37% | 195,216 |
| Nov 13, 2025 | 2.81 | 2.83 | 2.72 | 2.73 | 2.73 | -2.50% | 273,027 |
| Nov 12, 2025 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | -0.71% | 181,330 |
| Nov 11, 2025 | 2.83 | 2.88 | 2.79 | 2.82 | 2.82 | - | 186,025 |
| Nov 10, 2025 | 2.70 | 2.85 | 2.70 | 2.82 | 2.82 | 4.83% | 274,899 |
| Nov 7, 2025 | 2.69 | 2.74 | 2.68 | 2.69 | 2.69 | -0.37% | 82,716 |
| Nov 6, 2025 | 2.72 | 2.76 | 2.66 | 2.70 | 2.70 | -1.46% | 245,356 |
| Nov 5, 2025 | 2.78 | 2.79 | 2.74 | 2.74 | 2.74 | -1.79% | 216,820 |
| Nov 4, 2025 | 2.75 | 2.80 | 2.73 | 2.79 | 2.79 | 0.36% | 175,343 |
| Nov 3, 2025 | 2.87 | 2.87 | 2.77 | 2.78 | 2.78 | -3.47% | 168,547 |
| Oct 31, 2025 | 2.75 | 3.00 | 2.75 | 2.88 | 2.88 | 5.11% | 694,860 |
| Oct 30, 2025 | 2.79 | 2.84 | 2.74 | 2.74 | 2.74 | -2.49% | 285,532 |
| Oct 29, 2025 | 2.79 | 2.88 | 2.79 | 2.81 | 2.81 | -0.35% | 265,549 |
| Oct 28, 2025 | 2.85 | 2.85 | 2.77 | 2.82 | 2.82 | -1.40% | 237,642 |
| Oct 27, 2025 | 2.85 | 2.90 | 2.81 | 2.86 | 2.86 | 0.70% | 335,822 |
| Oct 24, 2025 | 2.95 | 2.95 | 2.82 | 2.84 | 2.84 | -4.38% | 1,224,391 |
| Oct 23, 2025 | 3.08 | 3.15 | 2.92 | 2.97 | 2.97 | -0.34% | 1,763,020 |
| Oct 22, 2025 | 2.80 | 3.04 | 2.77 | 2.98 | 2.98 | 7.58% | 1,688,901 |
| Oct 21, 2025 | 2.76 | 2.82 | 2.68 | 2.77 | 2.77 | 1.47% | 264,644 |
| Oct 20, 2025 | 2.71 | 2.75 | 2.63 | 2.73 | 2.73 | 1.11% | 277,550 |
| Oct 17, 2025 | 2.71 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 273,950 |
| Oct 16, 2025 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -4.91% | 226,611 |
| Oct 15, 2025 | 2.81 | 2.87 | 2.77 | 2.85 | 2.85 | 1.79% | 315,329 |
| Oct 14, 2025 | 2.81 | 2.88 | 2.79 | 2.80 | 2.80 | -1.41% | 241,650 |