Indonesia Energy (INDO) Historical Stock Data

2.51 ↑0.05 (2.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INDO is up 0.30% a day on average. There have been 16 days where Indonesia Energy closed green and 14 days where INDO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	2.47	2.51	↑$0.04 (1.62%)	2.43	2.56	108.31K
2025-05-29	2.59	2.46	↓$0.13 (-5.02%)	2.40	2.59	152.22K
2025-05-28	2.51	2.56	↑$0.05 (1.99%)	2.51	2.60	133.91K
2025-05-27	2.64	2.52	↓$0.12 (-4.55%)	2.50	2.64	181.14K
2025-05-23	2.45	2.65	↑$0.20 (8.16%)	2.40	2.67	264.76K
2025-05-22	2.47	2.45	↓$0.02 (-0.81%)	2.40	2.53	235.53K
2025-05-21	2.41	2.54	↑$0.13 (5.39%)	2.40	2.59	861.88K
2025-05-20	2.29	2.29	↑$0.00 (0.00%)	2.28	2.33	493.44K
2025-05-19	2.28	2.31	↑$0.03 (1.32%)	2.25	2.32	75.60K
2025-05-16	2.32	2.31	↓$0.01 (-0.43%)	2.28	2.34	145.40K
2025-05-15	2.36	2.31	↓$0.05 (-2.12%)	2.28	2.36	139.64K
2025-05-14	2.41	2.39	↓$0.02 (-0.83%)	2.38	2.44	100.57K
2025-05-13	2.40	2.44	↑$0.04 (1.67%)	2.40	2.50	204.43K
2025-05-12	2.38	2.39	↑$0.01 (0.42%)	2.37	2.47	318.95K
2025-05-09	2.55	2.56	↑$0.01 (0.39%)	2.48	2.59	122.71K
2025-05-08	2.58	2.53	↓$0.05 (-1.94%)	2.47	2.61	183.68K
2025-05-07	2.52	2.62	↑$0.10 (3.97%)	2.42	2.62	348.87K
2025-05-06	2.36	2.33	↓$0.03 (-1.27%)	2.32	2.44	219.23K
2025-05-05	2.36	2.35	↓$0.01 (-0.42%)	2.30	2.37	77.79K
2025-05-02	2.39	2.36	↓$0.03 (-1.26%)	2.31	2.44	273.98K
2025-05-01	2.32	2.44	↑$0.12 (5.17%)	2.26	2.56	362.77K
2025-04-30	2.27	2.33	↑$0.06 (2.64%)	2.23	2.38	112.84K
2025-04-29	2.29	2.30	↑$0.01 (0.44%)	2.27	2.35	40.18K
2025-04-28	2.31	2.30	↓$0.01 (-0.43%)	2.27	2.33	54.94K
2025-04-25	2.30	2.33	↑$0.03 (1.30%)	2.25	2.38	130.03K
2025-04-24	2.28	2.26	↓$0.02 (-0.88%)	2.23	2.33	108.77K
2025-04-23	2.30	2.28	↓$0.02 (-0.87%)	2.24	2.36	97.04K
2025-04-22	2.28	2.30	↑$0.02 (0.69%)	2.23	2.33	105.60K
2025-04-21	2.37	2.23	↓$0.14 (-5.91%)	2.21	2.39	116.10K
2025-04-17	2.36	2.37	↑$0.01 (0.59%)	2.34	2.49	134.61K