Skip to main content

Indonesia Energy Corp Ltd (NY: INDO )

2.697 -0.003 (-0.11%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.