Indonesia Energy (INDO) Historical Stock Data

2.79 ↓0.03 (-1.06%)

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

Historical Data

In the past 30 trading days, INDO is down -0.16% a day on average. There have been 13 days where Indonesia Energy closed green and 17 days where INDO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	2.78	2.79	↑$0.01 (0.36%)	2.72	2.85	181.13K
2025-04-01	2.81	2.82	↑$0.01 (0.36%)	2.79	2.89	226.59K
2025-03-31	2.82	2.77	↓$0.05 (-1.77%)	2.71	3.02	528.71K
2025-03-28	2.76	2.79	↑$0.03 (1.09%)	2.71	2.85	135.22K
2025-03-27	2.80	2.79	↓$0.01 (-0.36%)	2.73	2.81	69K
2025-03-26	2.75	2.81	↑$0.06 (2.18%)	2.75	2.90	122.20K
2025-03-25	2.73	2.74	↑$0.01 (0.37%)	2.65	2.77	61.04K
2025-03-24	2.81	2.72	↓$0.09 (-3.20%)	2.68	2.90	200.67K
2025-03-21	2.90	2.84	↓$0.06 (-2.07%)	2.80	2.96	146.09K
2025-03-20	2.85	2.95	↑$0.10 (3.51%)	2.79	2.95	218.34K
2025-03-19	2.92	2.85	↓$0.07 (-2.40%)	2.76	3.04	232.82K
2025-03-18	2.95	2.91	↓$0.04 (-1.36%)	2.80	2.99	231.92K
2025-03-17	2.77	2.90	↑$0.13 (4.69%)	2.74	2.95	356.05K
2025-03-14	2.58	2.70	↑$0.12 (4.65%)	2.58	2.74	114.60K
2025-03-13	2.54	2.60	↑$0.06 (2.36%)	2.54	2.61	59.85K
2025-03-12	2.54	2.53	↓$0.01 (-0.39%)	2.53	2.59	81.68K
2025-03-11	2.59	2.56	↓$0.03 (-1.16%)	2.51	2.61	70.73K
2025-03-10	2.60	2.54	↓$0.06 (-2.31%)	2.50	2.69	164.03K
2025-03-07	2.59	2.60	↑$0.01 (0.39%)	2.58	2.72	92.02K
2025-03-06	2.64	2.62	↓$0.02 (-0.76%)	2.53	2.64	91.46K
2025-03-05	2.58	2.64	↑$0.06 (2.33%)	2.51	2.66	81.35K
2025-03-04	2.60	2.56	↓$0.04 (-1.54%)	2.53	2.67	167.69K
2025-03-03	2.72	2.65	↓$0.07 (-2.57%)	2.61	2.76	114.07K
2025-02-28	2.70	2.70	↑$0.00 (0.00%)	2.56	2.73	184.66K
2025-02-27	2.63	2.70	↑$0.07 (2.66%)	2.60	2.72	145.27K
2025-02-26	2.68	2.63	↓$0.05 (-1.87%)	2.63	2.77	130.67K
2025-02-25	2.75	2.70	↓$0.05 (-1.82%)	2.61	2.83	250.25K
2025-02-24	2.83	2.78	↓$0.05 (-1.77%)	2.71	2.84	147.54K
2025-02-21	2.88	2.79	↓$0.09 (-3.13%)	2.76	2.91	161.44K
2025-02-20	2.91	2.87	↓$0.04 (-1.37%)	2.87	2.94	103.26K