Skip to main content
Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
3.000
+0.140 (4.90%)
Dec 5, 2025, 4:00 PM EST - Market closed

INDO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.833.062.833.003.004.90%608,989
Dec 4, 20252.862.902.832.862.86-0.69%175,970
Dec 3, 20252.812.942.752.882.882.49%292,643
Dec 2, 20252.802.852.742.812.81-2.09%373,462
Dec 1, 20252.742.892.702.872.874.36%297,855
Nov 28, 20252.702.752.672.752.751.85%82,628
Nov 26, 20252.612.742.612.702.702.66%96,405
Nov 25, 20252.632.672.602.632.63-1.50%136,116
Nov 24, 20252.652.702.602.672.671.14%294,604
Nov 21, 20252.662.692.562.642.64-1.12%201,240
Nov 20, 20252.702.772.652.672.67-2.55%201,539
Nov 19, 20252.762.792.692.742.74-0.36%201,958
Nov 18, 20252.752.812.732.752.75-0.36%205,004
Nov 17, 20252.752.802.722.762.760.73%340,983
Nov 14, 20252.752.812.682.742.740.37%195,216
Nov 13, 20252.812.832.722.732.73-2.50%273,027
Nov 12, 20252.772.802.752.802.80-0.71%181,330
Nov 11, 20252.832.882.792.822.82-186,025
Nov 10, 20252.702.852.702.822.824.83%274,899
Nov 7, 20252.692.742.682.692.69-0.37%82,716
Nov 6, 20252.722.762.662.702.70-1.46%245,356
Nov 5, 20252.782.792.742.742.74-1.79%216,820
Nov 4, 20252.752.802.732.792.790.36%175,343
Nov 3, 20252.872.872.772.782.78-3.47%168,547
Oct 31, 20252.753.002.752.882.885.11%694,860
Oct 30, 20252.792.842.742.742.74-2.49%285,532
Oct 29, 20252.792.882.792.812.81-0.35%265,549
Oct 28, 20252.852.852.772.822.82-1.40%237,642
Oct 27, 20252.852.902.812.862.860.70%335,822
Oct 24, 20252.952.952.822.842.84-4.38%1,224,391
Oct 23, 20253.083.152.922.972.97-0.34%1,763,020
Oct 22, 20252.803.042.772.982.987.58%1,688,901
Oct 21, 20252.762.822.682.772.771.47%264,644
Oct 20, 20252.712.752.632.732.731.11%277,550
Oct 17, 20252.712.762.662.702.70-0.37%273,950
Oct 16, 20252.852.852.712.712.71-4.91%226,611
Oct 15, 20252.812.872.772.852.851.79%315,329
Oct 14, 20252.812.882.792.802.80-1.41%241,650
Oct 13, 20252.932.932.812.842.84-3.07%317,776
Oct 10, 20252.983.032.922.932.93-3.62%348,980
Oct 9, 20253.043.092.993.043.04-231,846
Oct 8, 20253.013.082.993.043.040.33%226,511
Oct 7, 20253.013.032.943.033.030.66%189,226
Oct 6, 20253.053.062.983.013.01-0.99%239,163
Oct 3, 20252.973.052.963.043.044.11%332,613
Oct 2, 20253.003.042.922.922.92-2.99%312,597
Oct 1, 20252.973.082.973.013.010.33%247,566
Sep 30, 20252.953.012.893.003.001.69%479,784
Sep 29, 20253.053.092.952.952.95-2.96%616,121
Sep 26, 20253.123.343.013.043.04-2.25%1,232,422
Sep 25, 20252.983.182.983.113.114.36%936,887
Sep 24, 20252.933.102.932.982.982.76%753,569
Sep 23, 20252.883.052.882.902.901.05%654,845
Sep 22, 20252.842.882.812.872.870.70%185,868
Sep 19, 20252.882.932.832.852.85-2.06%343,042
Sep 18, 20252.902.922.862.912.91-263,856
Sep 17, 20252.963.032.902.912.91-1.36%307,299
Sep 16, 20253.003.042.952.952.95-1.34%323,424
Sep 15, 20252.912.992.882.992.992.75%221,551
Sep 12, 20253.003.052.912.912.91-3.00%267,125
Sep 11, 20252.953.032.913.003.000.33%271,998
Sep 10, 20252.983.092.912.992.993.10%789,314
Sep 9, 20252.903.102.872.902.901.40%740,248
Sep 8, 20252.872.942.842.862.86-0.69%149,883
Sep 5, 20252.872.882.832.882.88-0.69%140,568
Sep 4, 20252.902.942.852.902.90-0.34%218,195
Sep 3, 20252.903.002.882.912.91-0.68%336,429
Sep 2, 20253.063.152.932.932.93-3.93%470,187
Aug 29, 20252.933.092.923.053.054.45%508,464
Aug 28, 20252.902.952.862.922.922.10%176,074
Aug 27, 20252.952.952.812.862.86-1.38%252,744
Aug 26, 20252.892.932.882.902.90-0.68%114,234
Aug 25, 20252.903.002.862.922.922.46%358,641
Aug 22, 20252.832.902.792.852.851.06%259,576
Aug 21, 20252.822.822.752.822.82-149,467
Aug 20, 20252.752.862.732.822.823.68%530,419
Aug 19, 20252.812.862.702.722.72-4.23%320,063
Aug 18, 20252.742.892.742.842.842.16%321,817
Aug 15, 20252.722.782.712.782.781.83%355,832
Aug 14, 20252.742.762.702.732.73-338,223
Aug 13, 20252.752.792.682.732.73-1.44%532,960
Aug 12, 20252.812.832.732.772.77-0.36%374,407
Aug 11, 20252.872.892.762.782.78-3.81%499,653
Aug 8, 20252.922.972.832.892.89-1.37%308,702
Aug 7, 20252.983.022.902.932.93-2.33%338,066
Aug 6, 20253.023.342.973.003.001.01%1,097,965
Aug 5, 20252.903.062.892.972.971.71%517,035
Aug 4, 20252.973.012.892.922.92-2.67%549,941
Aug 1, 20252.893.172.773.003.005.26%1,444,061
Jul 31, 20252.923.022.822.852.85-2.40%525,630
Jul 30, 20253.033.132.902.922.92-4.26%1,164,640
Jul 29, 20252.743.202.743.053.058.93%2,094,108
Jul 28, 20252.782.852.772.802.801.08%424,397
Jul 25, 20252.792.802.742.772.77-0.72%204,694
Jul 24, 20252.792.852.782.792.790.72%301,763
Jul 23, 20252.782.842.732.772.770.73%335,323
Jul 22, 20252.782.802.682.752.750.73%417,687
Jul 21, 20252.872.902.732.732.73-4.21%524,192
Jul 18, 20252.903.002.802.852.85-0.70%530,018
Jul 17, 20252.862.922.752.872.87-0.69%549,891