Indonesia Energy Corporation Limited (INDO)
NYSEAMERICAN: INDO · Real-Time Price · USD
2.800
+0.070 (2.56%)
At close: Jun 29, 2026, 4:00 PM EDT
2.800
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:21 PM EDT
INDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.75 | 2.82 | 2.71 | 2.79 | - | 2.01% | 272,668 |
| Jun 26, 2026 | 2.62 | 2.75 | 2.61 | 2.73 | 2.73 | 3.02% | 226,316 |
| Jun 25, 2026 | 2.55 | 2.68 | 2.55 | 2.65 | 2.65 | 3.52% | 277,679 |
| Jun 24, 2026 | 2.60 | 2.68 | 2.56 | 2.56 | 2.56 | -4.12% | 207,925 |
| Jun 23, 2026 | 2.62 | 2.72 | 2.62 | 2.67 | 2.67 | 1.52% | 191,334 |
| Jun 22, 2026 | 2.62 | 2.69 | 2.62 | 2.63 | 2.63 | 0.38% | 299,232 |
| Jun 18, 2026 | 2.63 | 2.69 | 2.58 | 2.62 | 2.62 | -2.96% | 273,899 |
| Jun 17, 2026 | 2.59 | 2.75 | 2.58 | 2.70 | 2.70 | 4.65% | 389,925 |
| Jun 16, 2026 | 2.48 | 2.61 | 2.48 | 2.58 | 2.58 | 3.61% | 420,591 |
| Jun 15, 2026 | 2.52 | 2.55 | 2.44 | 2.49 | 2.49 | -4.60% | 782,406 |
| Jun 12, 2026 | 2.68 | 2.75 | 2.58 | 2.61 | 2.61 | -3.69% | 634,937 |
| Jun 11, 2026 | 2.88 | 2.88 | 2.69 | 2.71 | 2.71 | -4.58% | 1,256,869 |
| Jun 10, 2026 | 2.72 | 3.00 | 2.69 | 2.84 | 2.84 | 7.17% | 2,159,785 |
| Jun 9, 2026 | 2.65 | 2.74 | 2.57 | 2.65 | 2.65 | - | 775,472 |
| Jun 8, 2026 | 2.71 | 2.73 | 2.65 | 2.65 | 2.65 | -0.75% | 417,290 |
| Jun 5, 2026 | 2.89 | 2.92 | 2.63 | 2.67 | 2.67 | -9.18% | 760,360 |
| Jun 4, 2026 | 2.88 | 2.96 | 2.87 | 2.94 | 2.94 | - | 297,831 |
| Jun 3, 2026 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | 0.68% | 387,477 |
| Jun 2, 2026 | 2.91 | 2.99 | 2.90 | 2.92 | 2.92 | -1.35% | 327,583 |
| Jun 1, 2026 | 2.94 | 3.03 | 2.91 | 2.96 | 2.96 | 3.14% | 958,427 |
| May 29, 2026 | 2.77 | 2.88 | 2.73 | 2.87 | 2.87 | - | 762,011 |
| May 28, 2026 | 2.87 | 2.92 | 2.83 | 2.87 | 2.87 | 1.41% | 1,214,962 |
| May 27, 2026 | 2.80 | 2.85 | 2.75 | 2.83 | 2.83 | -2.75% | 536,092 |
| May 26, 2026 | 3.05 | 3.07 | 2.83 | 2.91 | 2.91 | -10.19% | 1,339,570 |
| May 22, 2026 | 3.11 | 3.30 | 3.08 | 3.24 | 3.24 | 1.57% | 864,220 |
| May 21, 2026 | 3.25 | 3.29 | 3.06 | 3.19 | 3.19 | 3.24% | 721,733 |
| May 20, 2026 | 3.19 | 3.24 | 3.09 | 3.09 | 3.09 | -4.04% | 601,999 |
| May 19, 2026 | 3.08 | 3.25 | 3.07 | 3.22 | 3.22 | 3.87% | 597,166 |
| May 18, 2026 | 3.05 | 3.21 | 2.97 | 3.10 | 3.10 | 0.98% | 790,836 |
| May 15, 2026 | 3.00 | 3.10 | 2.96 | 3.07 | 3.07 | 5.50% | 681,142 |
| May 14, 2026 | 2.95 | 2.95 | 2.76 | 2.91 | 2.91 | -1.36% | 561,799 |
| May 13, 2026 | 3.09 | 3.10 | 2.94 | 2.95 | 2.95 | -5.45% | 570,108 |
| May 12, 2026 | 3.16 | 3.22 | 3.10 | 3.12 | 3.12 | 0.65% | 504,930 |
| May 11, 2026 | 3.11 | 3.18 | 3.05 | 3.10 | 3.10 | 0.32% | 505,219 |
| May 8, 2026 | 3.10 | 3.19 | 3.07 | 3.09 | 3.09 | -1.59% | 482,920 |
| May 7, 2026 | 3.04 | 3.18 | 2.96 | 3.14 | 3.14 | 0.64% | 947,865 |
| May 6, 2026 | 3.09 | 3.14 | 3.00 | 3.12 | 3.12 | -2.50% | 861,528 |
| May 5, 2026 | 3.34 | 3.35 | 3.16 | 3.20 | 3.20 | -7.51% | 734,596 |
| May 4, 2026 | 3.23 | 3.54 | 3.18 | 3.46 | 3.46 | 7.12% | 924,170 |
| May 1, 2026 | 3.32 | 3.33 | 3.15 | 3.23 | 3.23 | -4.15% | 543,377 |
| Apr 30, 2026 | 3.41 | 3.44 | 3.31 | 3.37 | 3.37 | -3.44% | 425,736 |
| Apr 29, 2026 | 3.40 | 3.54 | 3.30 | 3.49 | 3.49 | 6.73% | 864,586 |
| Apr 28, 2026 | 3.30 | 3.38 | 3.18 | 3.27 | 3.27 | 1.87% | 627,181 |
| Apr 27, 2026 | 3.25 | 3.30 | 3.18 | 3.21 | 3.21 | -1.53% | 641,839 |
| Apr 24, 2026 | 3.41 | 3.41 | 3.16 | 3.26 | 3.26 | -5.51% | 980,712 |
| Apr 23, 2026 | 3.49 | 3.54 | 3.32 | 3.45 | 3.45 | -0.29% | 665,298 |
| Apr 22, 2026 | 3.46 | 3.56 | 3.42 | 3.46 | 3.46 | -4.68% | 398,958 |
| Apr 21, 2026 | 3.34 | 3.69 | 3.25 | 3.63 | 3.63 | 10.00% | 1,237,947 |
| Apr 20, 2026 | 3.27 | 3.41 | 3.22 | 3.30 | 3.30 | 4.10% | 735,332 |
| Apr 17, 2026 | 3.03 | 3.20 | 2.99 | 3.17 | 3.17 | -4.80% | 834,053 |
| Apr 16, 2026 | 3.38 | 3.47 | 3.29 | 3.33 | 3.33 | -1.77% | 549,210 |
| Apr 15, 2026 | 3.22 | 3.43 | 3.21 | 3.39 | 3.39 | 3.04% | 634,172 |
| Apr 14, 2026 | 3.28 | 3.31 | 3.09 | 3.29 | 3.29 | -2.66% | 698,877 |
| Apr 13, 2026 | 3.20 | 3.56 | 3.20 | 3.38 | 3.38 | 9.74% | 1,635,453 |
| Apr 10, 2026 | 3.04 | 3.08 | 2.93 | 3.08 | 3.08 | 1.32% | 945,017 |
| Apr 9, 2026 | 3.19 | 3.27 | 2.99 | 3.04 | 3.04 | -5.30% | 1,132,679 |
| Apr 8, 2026 | 2.89 | 3.22 | 2.89 | 3.21 | 3.21 | -10.34% | 1,301,898 |
| Apr 7, 2026 | 3.53 | 3.69 | 3.47 | 3.58 | 3.58 | 2.29% | 1,418,204 |
| Apr 6, 2026 | 3.39 | 3.52 | 3.30 | 3.50 | 3.50 | 4.17% | 1,111,160 |
| Apr 2, 2026 | 3.59 | 3.65 | 3.22 | 3.36 | 3.36 | 1.20% | 2,467,174 |
| Apr 1, 2026 | 3.29 | 3.41 | 3.18 | 3.32 | 3.32 | -3.49% | 1,159,707 |
| Mar 31, 2026 | 3.89 | 3.89 | 3.33 | 3.44 | 3.44 | -11.57% | 1,633,281 |
| Mar 30, 2026 | 3.98 | 4.02 | 3.74 | 3.89 | 3.89 | -3.95% | 1,271,462 |
| Mar 27, 2026 | 4.00 | 4.14 | 3.88 | 4.05 | 4.05 | 3.05% | 1,517,846 |
| Mar 26, 2026 | 3.81 | 4.10 | 3.60 | 3.93 | 3.93 | 5.93% | 2,464,440 |
| Mar 25, 2026 | 3.88 | 3.90 | 3.63 | 3.71 | 3.71 | -7.71% | 1,681,223 |
| Mar 24, 2026 | 3.98 | 4.23 | 3.95 | 4.02 | 4.02 | 3.34% | 1,292,446 |
| Mar 23, 2026 | 3.89 | 4.02 | 3.72 | 3.89 | 3.89 | -10.37% | 1,866,437 |
| Mar 20, 2026 | 4.24 | 4.42 | 4.08 | 4.34 | 4.34 | 2.84% | 1,600,676 |
| Mar 19, 2026 | 4.45 | 4.59 | 4.21 | 4.22 | 4.22 | -4.09% | 1,785,030 |
| Mar 18, 2026 | 4.15 | 4.45 | 4.05 | 4.40 | 4.40 | 7.58% | 2,848,541 |
| Mar 17, 2026 | 4.27 | 4.32 | 3.95 | 4.09 | 4.09 | -5.98% | 2,423,455 |
| Mar 16, 2026 | 4.34 | 4.50 | 4.24 | 4.35 | 4.35 | -5.23% | 1,951,022 |
| Mar 13, 2026 | 4.54 | 4.65 | 4.35 | 4.59 | 4.59 | -3.16% | 2,859,197 |
| Mar 12, 2026 | 4.97 | 5.50 | 4.53 | 4.74 | 4.74 | -0.63% | 7,104,788 |
| Mar 11, 2026 | 4.79 | 4.92 | 4.56 | 4.77 | 4.77 | -1.85% | 3,359,235 |
| Mar 10, 2026 | 4.81 | 4.86 | 4.18 | 4.86 | 4.86 | 4.97% | 5,739,596 |
| Mar 9, 2026 | 5.82 | 6.15 | 4.31 | 4.63 | 4.63 | -18.05% | 8,920,429 |
| Mar 6, 2026 | 6.30 | 6.30 | 5.30 | 5.65 | 5.65 | 11.88% | 15,684,677 |
| Mar 5, 2026 | 4.71 | 5.50 | 4.57 | 5.05 | 5.05 | 11.73% | 8,789,077 |
| Mar 4, 2026 | 4.62 | 4.80 | 4.25 | 4.52 | 4.52 | -13.90% | 4,869,401 |
| Mar 3, 2026 | 7.00 | 7.05 | 4.88 | 5.25 | 5.25 | -22.11% | 13,039,255 |
| Mar 2, 2026 | 8.50 | 8.50 | 5.86 | 6.74 | 6.74 | 14.63% | 28,375,845 |
| Feb 27, 2026 | 5.25 | 6.01 | 5.10 | 5.88 | 5.88 | 22.25% | 4,617,510 |
| Feb 26, 2026 | 4.30 | 5.18 | 4.03 | 4.81 | 4.81 | 8.82% | 2,650,219 |
| Feb 25, 2026 | 4.34 | 4.54 | 4.31 | 4.42 | 4.42 | -1.34% | 523,774 |
| Feb 24, 2026 | 4.74 | 4.75 | 4.11 | 4.48 | 4.48 | -4.68% | 1,370,868 |
| Feb 23, 2026 | 4.85 | 5.09 | 4.66 | 4.70 | 4.70 | -1.67% | 1,093,909 |
| Feb 20, 2026 | 4.85 | 4.93 | 4.65 | 4.78 | 4.78 | -3.24% | 1,546,315 |
| Feb 19, 2026 | 5.00 | 5.07 | 4.62 | 4.94 | 4.94 | 5.78% | 3,057,641 |
| Feb 18, 2026 | 4.23 | 4.78 | 4.19 | 4.67 | 4.67 | 16.46% | 2,501,977 |
| Feb 17, 2026 | 3.97 | 4.11 | 3.79 | 4.01 | 4.01 | 2.04% | 880,055 |
| Feb 13, 2026 | 3.67 | 4.05 | 3.67 | 3.93 | 3.93 | 7.67% | 458,197 |
| Feb 12, 2026 | 3.89 | 3.93 | 3.65 | 3.65 | 3.65 | -8.52% | 509,859 |
| Feb 11, 2026 | 3.85 | 4.06 | 3.78 | 3.99 | 3.99 | 6.97% | 972,968 |
| Feb 10, 2026 | 3.69 | 3.77 | 3.51 | 3.73 | 3.73 | 0.27% | 397,132 |
| Feb 9, 2026 | 3.42 | 3.82 | 3.40 | 3.72 | 3.72 | 5.68% | 717,842 |
| Feb 6, 2026 | 3.34 | 3.67 | 3.25 | 3.52 | 3.52 | 4.76% | 1,159,509 |
| Feb 5, 2026 | 3.62 | 3.75 | 3.30 | 3.36 | 3.36 | -11.35% | 906,483 |
| Feb 4, 2026 | 3.87 | 4.27 | 3.60 | 3.79 | 3.79 | -5.01% | 3,254,647 |