Indonesia Energy Corporation Limited Ordinary Shares (INDO)
2.6200
-0.0800 (-2.96%)
NYSE· Last Trade: Jun 21st, 7:02 AM EDT
Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 2.63 | 2.69 | 2.58 | 2.62 | 279,376 | 2.62 |
| 6/17/2026 | 2.59 | 2.75 | 2.58 | 2.70 | 394,213 | 2.70 |
| 6/16/2026 | 2.48 | 2.61 | 2.48 | 2.58 | 429,057 | 2.58 |
| 6/15/2026 | 2.52 | 2.55 | 2.44 | 2.49 | 784,712 | 2.49 |
| 6/12/2026 | 2.68 | 2.75 | 2.58 | 2.61 | 642,345 | 2.61 |
| 6/10/2026 | 2.72 | 3.00 | 2.69 | 2.84 | 2,361,212 | 2.84 |
| 6/09/2026 | 2.65 | 2.74 | 2.57 | 2.65 | 786,741 | 2.65 |
| 6/08/2026 | 2.71 | 2.73 | 2.65 | 2.65 | 422,442 | 2.65 |
| 6/05/2026 | 2.89 | 2.92 | 2.63 | 2.67 | 767,553 | 2.67 |
| 6/04/2026 | 2.88 | 2.96 | 2.87 | 2.94 | 302,335 | 2.94 |
| 6/03/2026 | 2.98 | 2.98 | 2.90 | 2.94 | 399,918 | 2.94 |
| 6/02/2026 | 2.91 | 2.98 | 2.90 | 2.92 | 343,999 | 2.92 |
| 6/01/2026 | 2.94 | 3.03 | 2.91 | 2.96 | 971,306 | 2.96 |
| 5/29/2026 | 2.77 | 2.88 | 2.73 | 2.87 | 778,861 | 2.87 |
| 5/28/2026 | 2.87 | 2.92 | 2.83 | 2.87 | 1,241,292 | 2.87 |
| 5/27/2026 | 2.80 | 2.85 | 2.75 | 2.83 | 544,271 | 2.83 |
| 5/26/2026 | 3.05 | 3.07 | 2.83 | 2.91 | 1,347,187 | 2.91 |
| 5/22/2026 | 3.11 | 3.29 | 3.08 | 3.24 | 888,058 | 3.24 |
| 5/21/2026 | 3.25 | 3.29 | 3.06 | 3.19 | 721,556 | 3.19 |
| 5/20/2026 | 3.19 | 3.23 | 3.09 | 3.09 | 601,945 | 3.09 |
| 5/19/2026 | 3.08 | 3.25 | 3.07 | 3.22 | 596,952 | 3.22 |
| 5/18/2026 | 3.05 | 3.21 | 2.97 | 3.10 | 790,543 | 3.10 |
| 5/15/2026 | 3.00 | 3.10 | 2.96 | 3.07 | 681,142 | 3.07 |
| 5/14/2026 | 2.95 | 2.95 | 2.76 | 2.91 | 560,995 | 2.91 |
| 5/13/2026 | 3.09 | 3.10 | 2.94 | 2.95 | 570,041 | 2.95 |
| 5/12/2026 | 3.16 | 3.22 | 3.10 | 3.12 | 501,337 | 3.12 |
| 5/11/2026 | 3.11 | 3.18 | 3.05 | 3.10 | 501,647 | 3.10 |
| 5/08/2026 | 3.10 | 3.19 | 3.07 | 3.09 | 482,921 | 3.09 |
| 5/07/2026 | 3.04 | 3.18 | 2.96 | 3.14 | 940,398 | 3.14 |
| 5/06/2026 | 3.09 | 3.14 | 3.00 | 3.12 | 857,974 | 3.12 |
| 5/05/2026 | 3.34 | 3.35 | 3.16 | 3.20 | 732,396 | 3.20 |
| 5/04/2026 | 3.23 | 3.54 | 3.18 | 3.46 | 899,635 | 3.46 |
| 5/01/2026 | 3.32 | 3.33 | 3.15 | 3.23 | 543,379 | 3.23 |
| 4/30/2026 | 3.41 | 3.44 | 3.31 | 3.37 | 425,019 | 3.37 |
| 4/29/2026 | 3.40 | 3.54 | 3.30 | 3.49 | 856,913 | 3.49 |
| 4/28/2026 | 3.30 | 3.38 | 3.18 | 3.27 | 627,168 | 3.27 |
| 4/27/2026 | 3.25 | 3.30 | 3.17 | 3.21 | 636,299 | 3.21 |
| 4/24/2026 | 3.41 | 3.41 | 3.16 | 3.26 | 980,712 | 3.26 |
| 4/23/2026 | 3.49 | 3.54 | 3.32 | 3.45 | 662,813 | 3.45 |
| 4/22/2026 | 3.46 | 3.56 | 3.42 | 3.46 | 397,851 | 3.46 |
| 4/21/2026 | 3.34 | 3.69 | 3.25 | 3.63 | 1,237,727 | 3.63 |
| 4/20/2026 | 3.27 | 3.41 | 3.22 | 3.30 | 734,568 | 3.30 |
| 4/17/2026 | 3.03 | 3.20 | 2.99 | 3.17 | 834,054 | 3.17 |
| 4/16/2026 | 3.38 | 3.47 | 3.29 | 3.33 | 548,552 | 3.33 |
| 4/15/2026 | 3.22 | 3.43 | 3.21 | 3.39 | 633,324 | 3.39 |
| 4/14/2026 | 3.28 | 3.31 | 3.09 | 3.29 | 695,359 | 3.29 |
| 4/13/2026 | 3.20 | 3.56 | 3.20 | 3.38 | 1,631,641 | 3.38 |
| 4/10/2026 | 3.04 | 3.08 | 2.93 | 3.08 | 945,019 | 3.08 |
| 4/09/2026 | 3.19 | 3.27 | 2.99 | 3.04 | 1,123,562 | 3.04 |
| 4/08/2026 | 2.89 | 3.22 | 2.89 | 3.21 | 1,297,802 | 3.21 |
| 4/07/2026 | 3.53 | 3.69 | 3.47 | 3.58 | 1,367,682 | 3.58 |
| 4/06/2026 | 3.39 | 3.52 | 3.30 | 3.50 | 1,105,703 | 3.50 |
| 4/02/2026 | 3.59 | 3.65 | 3.22 | 3.36 | 2,467,176 | 3.36 |
| 4/01/2026 | 3.29 | 3.41 | 3.18 | 3.32 | 1,149,778 | 3.32 |
| 3/31/2026 | 3.89 | 3.89 | 3.33 | 3.44 | 1,615,549 | 3.44 |
| 3/30/2026 | 3.98 | 4.02 | 3.74 | 3.89 | 1,252,485 | 3.89 |
| 3/27/2026 | 4.00 | 4.14 | 3.88 | 4.05 | 1,517,847 | 4.05 |
| 3/26/2026 | 3.81 | 4.10 | 3.60 | 3.93 | 2,460,164 | 3.93 |
| 3/25/2026 | 3.88 | 3.90 | 3.63 | 3.71 | 1,623,181 | 3.71 |
| 3/24/2026 | 3.98 | 4.23 | 3.95 | 4.02 | 1,281,065 | 4.02 |
| 3/23/2026 | 3.89 | 4.02 | 3.72 | 3.89 | 1,856,580 | 3.89 |