Indonesia Energy Corporation Limited Ordinary Shares (INDO)
3.0700
-0.1300 (-4.06%)
NYSE · Last Trade: May 6th, 3:59 PM EDT
Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 3.34 | 3.35 | 3.16 | 3.20 | 730,829 | 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 |
| 3/20/2026 | 4.24 | 4.42 | 4.08 | 4.34 | 1,600,677 | 4.34 |
| 3/19/2026 | 4.45 | 4.59 | 4.21 | 4.22 | 1,780,494 | 4.22 |
| 3/18/2026 | 4.15 | 4.45 | 4.05 | 4.40 | 2,823,151 | 4.40 |
| 3/17/2026 | 4.27 | 4.32 | 3.95 | 4.09 | 2,416,278 | 4.09 |
| 3/16/2026 | 4.34 | 4.50 | 4.24 | 4.35 | 1,934,936 | 4.35 |
| 3/13/2026 | 4.54 | 4.65 | 4.35 | 4.59 | 2,859,198 | 4.59 |
| 3/12/2026 | 4.97 | 5.50 | 4.53 | 4.74 | 7,080,647 | 4.74 |
| 3/11/2026 | 4.79 | 4.92 | 4.56 | 4.77 | 3,281,132 | 4.77 |
| 3/10/2026 | 4.81 | 4.86 | 4.18 | 4.86 | 5,696,990 | 4.86 |
| 3/09/2026 | 5.82 | 6.15 | 4.31 | 4.63 | 8,857,082 | 4.63 |
| 3/06/2026 | 6.30 | 6.30 | 5.30 | 5.65 | 15,684,690 | 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 | 4,777,139 | 4.52 |
| 3/03/2026 | 7.00 | 7.05 | 4.88 | 5.25 | 12,833,314 | 5.25 |
| 3/02/2026 | 8.50 | 8.50 | 5.86 | 6.74 | 28,075,873 | 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 | 1,360,790 | 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 |