Indonesia Energy Corporation Limited Ordinary Shares (INDO)
4.6400
+0.00 (0.00%)
NYSE · Last Trade: Jan 29th, 8:25 AM EST
Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/28/2026 | 4.70 | 4.80 | 4.45 | 4.64 | 1,032,310 | 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 | 1,478,339 | 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 | 2,083,261 | 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 | 526,902 | 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 | 1,761,741 | 2.94 |
| 12/17/2025 | 2.90 | 3.11 | 2.87 | 3.04 | 3,799,704 | 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 | 148,913 | 2.86 |
| 12/05/2025 | 2.83 | 3.06 | 2.83 | 3.00 | 609,031 | 3.00 |
| 12/04/2025 | 2.86 | 2.90 | 2.83 | 2.86 | 175,971 | 2.86 |
| 12/03/2025 | 2.81 | 2.94 | 2.75 | 2.88 | 292,640 | 2.88 |
| 12/02/2025 | 2.80 | 2.85 | 2.74 | 2.81 | 371,750 | 2.81 |
| 12/01/2025 | 2.74 | 2.89 | 2.70 | 2.87 | 296,204 | 2.87 |
| 11/28/2025 | 2.70 | 2.75 | 2.67 | 2.75 | 82,628 | 2.75 |
| 11/26/2025 | 2.61 | 2.74 | 2.61 | 2.70 | 96,405 | 2.70 |
| 11/25/2025 | 2.63 | 2.67 | 2.60 | 2.63 | 134,195 | 2.63 |
| 11/24/2025 | 2.65 | 2.70 | 2.60 | 2.67 | 291,503 | 2.67 |
| 11/21/2025 | 2.66 | 2.69 | 2.56 | 2.64 | 201,240 | 2.64 |
| 11/20/2025 | 2.70 | 2.77 | 2.65 | 2.67 | 201,003 | 2.67 |
| 11/19/2025 | 2.76 | 2.79 | 2.68 | 2.74 | 201,933 | 2.74 |
| 11/18/2025 | 2.75 | 2.81 | 2.73 | 2.75 | 204,988 | 2.75 |
| 11/17/2025 | 2.75 | 2.80 | 2.72 | 2.76 | 340,727 | 2.76 |
| 11/14/2025 | 2.75 | 2.81 | 2.68 | 2.74 | 195,216 | 2.74 |
| 11/13/2025 | 2.81 | 2.83 | 2.72 | 2.73 | 268,288 | 2.73 |
| 11/12/2025 | 2.77 | 2.80 | 2.75 | 2.80 | 178,570 | 2.80 |
| 11/11/2025 | 2.83 | 2.88 | 2.79 | 2.82 | 186,020 | 2.82 |
| 11/10/2025 | 2.70 | 2.85 | 2.69 | 2.82 | 274,583 | 2.82 |
| 11/07/2025 | 2.69 | 2.74 | 2.68 | 2.69 | 82,716 | 2.69 |
| 11/06/2025 | 2.72 | 2.76 | 2.66 | 2.70 | 244,856 | 2.70 |
| 11/05/2025 | 2.78 | 2.79 | 2.74 | 2.74 | 225,504 | 2.74 |
| 11/04/2025 | 2.75 | 2.80 | 2.73 | 2.79 | 168,521 | 2.79 |
| 11/03/2025 | 2.87 | 2.87 | 2.77 | 2.78 | 165,560 | 2.78 |
| 10/31/2025 | 2.75 | 3.00 | 2.75 | 2.88 | 694,860 | 2.88 |
| 10/30/2025 | 2.79 | 2.84 | 2.74 | 2.74 | 285,131 | 2.74 |
| 10/29/2025 | 2.79 | 2.88 | 2.79 | 2.81 | 264,813 | 2.81 |