Indonesia Energy Corporation Limited Ordinary Shares (INDO)
5.6500
+0.6000 (11.88%)
NYSE · Last Trade: Mar 7th, 11:20 AM EST
Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2026 | 6.30 | 6.30 | 5.30 | 5.65 | 15,533,824 | 5.65 |
| 3/05/2026 | 4.71 | 5.50 | 4.57 | 5.05 | 8,514,675 | 5.05 |
| 3/04/2026 | 4.62 | 4.80 | 4.25 | 4.52 | 4,777,149 | 4.52 |
| 3/03/2026 | 7.00 | 7.05 | 4.88 | 5.25 | 12,833,324 | 5.25 |
| 3/02/2026 | 8.50 | 8.50 | 5.86 | 6.74 | 28,075,900 | 6.74 |
| 2/27/2026 | 5.25 | 6.01 | 5.10 | 5.88 | 4,617,516 | 5.88 |
| 2/26/2026 | 4.30 | 5.18 | 4.03 | 4.81 | 2,636,504 | 4.81 |
| 2/25/2026 | 4.34 | 4.54 | 4.31 | 4.42 | 517,419 | 4.42 |
| 2/24/2026 | 4.74 | 4.75 | 4.11 | 4.48 | 1,366,413 | 4.48 |
| 2/23/2026 | 4.85 | 5.09 | 4.66 | 4.70 | 1,090,090 | 4.70 |
| 2/20/2026 | 4.85 | 4.93 | 4.65 | 4.78 | 1,546,315 | 4.78 |
| 2/19/2026 | 5.00 | 5.07 | 4.62 | 4.94 | 3,033,710 | 4.94 |
| 2/18/2026 | 4.23 | 4.78 | 4.18 | 4.67 | 2,482,265 | 4.67 |
| 2/17/2026 | 3.97 | 4.11 | 3.79 | 4.01 | 877,491 | 4.01 |
| 2/13/2026 | 3.67 | 4.05 | 3.67 | 3.93 | 458,197 | 3.93 |
| 2/12/2026 | 3.89 | 3.93 | 3.65 | 3.65 | 496,387 | 3.65 |
| 2/11/2026 | 3.85 | 4.06 | 3.78 | 3.99 | 951,208 | 3.99 |
| 2/10/2026 | 3.69 | 3.77 | 3.51 | 3.73 | 391,537 | 3.73 |
| 2/09/2026 | 3.42 | 3.82 | 3.40 | 3.72 | 698,525 | 3.72 |
| 2/06/2026 | 3.34 | 3.67 | 3.25 | 3.52 | 1,159,509 | 3.52 |
| 2/05/2026 | 3.62 | 3.75 | 3.30 | 3.36 | 886,522 | 3.36 |
| 2/04/2026 | 3.87 | 4.27 | 3.60 | 3.79 | 3,251,735 | 3.79 |
| 2/03/2026 | 3.62 | 4.10 | 3.51 | 3.99 | 1,279,239 | 3.99 |
| 2/02/2026 | 3.60 | 3.93 | 3.56 | 3.64 | 1,137,687 | 3.64 |
| 1/30/2026 | 4.43 | 4.43 | 4.04 | 4.35 | 1,320,033 | 4.35 |
| 1/29/2026 | 4.83 | 5.29 | 4.26 | 4.50 | 3,082,572 | 4.50 |
| 1/28/2026 | 4.70 | 4.80 | 4.45 | 4.64 | 1,032,450 | 4.64 |
| 1/27/2026 | 4.23 | 4.72 | 4.04 | 4.70 | 1,468,335 | 4.70 |
| 1/26/2026 | 4.50 | 4.50 | 4.13 | 4.19 | 1,224,670 | 4.19 |
| 1/23/2026 | 4.32 | 4.60 | 4.21 | 4.56 | 1,509,988 | 4.56 |
| 1/22/2026 | 3.85 | 4.28 | 3.71 | 4.23 | 1,478,466 | 4.23 |
| 1/21/2026 | 3.93 | 4.09 | 3.75 | 3.96 | 1,158,447 | 3.96 |
| 1/20/2026 | 3.70 | 3.95 | 3.60 | 3.86 | 1,307,124 | 3.86 |
| 1/16/2026 | 3.67 | 3.90 | 3.59 | 3.80 | 1,128,221 | 3.80 |
| 1/15/2026 | 3.51 | 3.80 | 3.47 | 3.64 | 2,974,833 | 3.64 |
| 1/14/2026 | 4.20 | 4.95 | 3.92 | 4.33 | 4,677,464 | 4.33 |
| 1/13/2026 | 3.96 | 4.38 | 3.94 | 4.19 | 3,131,044 | 4.19 |
| 1/12/2026 | 3.49 | 3.91 | 3.45 | 3.84 | 2,082,261 | 3.84 |
| 1/09/2026 | 3.54 | 3.55 | 3.28 | 3.38 | 749,387 | 3.38 |
| 1/08/2026 | 3.23 | 3.67 | 3.17 | 3.54 | 1,402,408 | 3.54 |
| 1/07/2026 | 3.08 | 3.23 | 3.07 | 3.21 | 526,102 | 3.21 |
| 1/06/2026 | 3.12 | 3.17 | 3.05 | 3.10 | 492,259 | 3.10 |
| 1/05/2026 | 3.17 | 3.30 | 3.01 | 3.17 | 1,691,333 | 3.17 |
| 1/02/2026 | 2.96 | 3.15 | 2.86 | 3.14 | 534,308 | 3.14 |
| 12/31/2025 | 3.00 | 3.05 | 2.91 | 2.93 | 254,450 | 2.93 |
| 12/30/2025 | 3.14 | 3.18 | 3.00 | 3.00 | 204,505 | 3.00 |
| 12/29/2025 | 3.00 | 3.21 | 2.95 | 3.16 | 428,843 | 3.16 |
| 12/26/2025 | 3.13 | 3.16 | 2.97 | 3.00 | 375,904 | 3.00 |
| 12/24/2025 | 3.24 | 3.25 | 3.07 | 3.23 | 364,936 | 3.23 |
| 12/23/2025 | 3.16 | 3.32 | 3.05 | 3.25 | 574,045 | 3.25 |
| 12/22/2025 | 2.94 | 3.31 | 2.94 | 3.29 | 1,487,308 | 3.29 |
| 12/19/2025 | 2.96 | 2.97 | 2.88 | 2.91 | 331,741 | 2.91 |
| 12/18/2025 | 2.95 | 3.09 | 2.73 | 2.94 | 1,757,690 | 2.94 |
| 12/17/2025 | 2.90 | 3.11 | 2.87 | 3.04 | 3,799,714 | 3.04 |
| 12/16/2025 | 2.89 | 2.89 | 2.80 | 2.83 | 111,953 | 2.83 |
| 12/15/2025 | 2.95 | 2.95 | 2.86 | 2.92 | 132,220 | 2.92 |
| 12/12/2025 | 2.96 | 2.98 | 2.90 | 2.95 | 124,402 | 2.95 |
| 12/11/2025 | 2.95 | 2.98 | 2.88 | 2.94 | 136,490 | 2.94 |
| 12/10/2025 | 2.83 | 3.10 | 2.83 | 2.96 | 456,408 | 2.96 |
| 12/09/2025 | 2.88 | 2.89 | 2.83 | 2.89 | 98,866 | 2.89 |
| 12/08/2025 | 2.97 | 2.98 | 2.85 | 2.86 | 149,003 | 2.86 |