Australia markets closed

Indonesia Energy Corporation Limited (INDO)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
4.3500+0.2100 (+5.07%)
At close: 04:00PM EDT
4.4700 +0.12 (+2.76%)
After hours: 07:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.34004.70004.21004.35004.35001,129,000
25 Apr 20244.31004.48003.95004.14004.14001,077,900
24 Apr 20244.24004.85004.24004.41004.41001,744,600
23 Apr 20244.09004.55003.99004.24004.24001,101,900
22 Apr 20244.37004.67003.97004.19004.19001,796,800
19 Apr 20244.12005.46004.12005.03005.030016,165,600
18 Apr 20243.63004.78003.61004.08004.08003,899,300
17 Apr 20244.25004.49003.75003.79003.79001,973,900
16 Apr 20245.24005.99004.56504.69004.69006,714,300
15 Apr 20244.91006.65004.12006.08006.080033,055,800
12 Apr 20242.96005.94002.96004.94004.940056,339,200
11 Apr 20242.85002.90002.74002.74002.7400136,200
10 Apr 20242.60003.10002.51002.90002.9000329,500
09 Apr 20242.79002.86002.58002.60002.600086,700
08 Apr 20242.99003.01002.72002.75002.7500140,800
05 Apr 20242.80003.07002.55003.03003.0300318,600
04 Apr 20242.63002.85002.31002.78002.7800293,200
03 Apr 20242.83002.83002.61002.66002.6600176,400
02 Apr 20242.72003.23002.72002.87002.8700636,000
01 Apr 20242.18203.05002.09002.82002.8200350,400
28 Mar 20242.15002.18002.12002.16002.160021,300
27 Mar 20242.15502.17002.08502.13002.130025,300
26 Mar 20242.15002.19902.09002.12002.120028,700
25 Mar 20242.16002.18902.08002.18002.180042,600
22 Mar 20242.16002.25902.08002.18002.180025,600
21 Mar 20242.17002.20002.14502.20002.200019,700
20 Mar 20242.27002.29002.19002.20002.200049,300
19 Mar 20242.35002.39002.30002.30002.300027,600
18 Mar 20242.23002.35002.14002.34002.340050,200
15 Mar 20242.12002.25002.12002.24002.240045,200
14 Mar 20242.18002.27102.05002.11002.110034,200
13 Mar 20242.11002.24002.05002.17002.1700116,700
12 Mar 20242.11002.15002.03002.14002.140043,300
11 Mar 20242.15002.20002.10002.16002.160027,500
08 Mar 20242.13002.26002.08502.13002.130042,200
07 Mar 20242.23002.28002.20002.21002.210020,500
06 Mar 20242.30002.30002.20002.26002.260037,400
05 Mar 20242.31002.33002.16002.25002.250035,500
04 Mar 20242.34002.37002.29002.29602.296022,000
01 Mar 20242.28002.38002.28002.34002.340021,400
29 Feb 20242.37002.37002.22002.28002.280045,100
28 Feb 20242.38002.43002.32402.35002.350030,300
27 Feb 20242.42002.45002.35002.41002.410022,500
26 Feb 20242.40002.48602.35002.38002.380041,000
23 Feb 20242.47002.50002.39002.40002.400028,000
22 Feb 20242.49002.51002.42002.47002.470057,100
21 Feb 20242.51002.54602.48002.51002.510015,800
20 Feb 20242.58002.60002.50002.50002.500022,000
16 Feb 20242.62502.62502.56002.60302.603021,200
15 Feb 20242.56002.61202.51902.61002.610033,500
14 Feb 20242.55002.62602.45002.49002.490043,600
13 Feb 20242.56002.58002.54002.54002.540023,100
12 Feb 20242.64002.64002.58002.58002.580023,200
09 Feb 20242.61002.66002.59002.59002.590025,400
08 Feb 20242.58002.68002.58002.64202.642017,400
07 Feb 20242.59002.67002.53202.58202.582021,400
06 Feb 20242.66002.66002.57002.59002.590011,700
05 Feb 20242.67002.68002.57002.60002.600037,100
02 Feb 20242.62002.62002.50002.50002.500065,600
01 Feb 20242.60002.69002.53002.58002.580024,800
31 Jan 20242.71002.71002.59002.59202.592024,400
30 Jan 20242.63002.74102.61002.70202.702031,400
29 Jan 20242.67002.69002.57202.60002.600024,700
26 Jan 20242.69002.70002.60002.62002.620043,800
25 Jan 20242.66002.72002.63002.68002.680047,300
24 Jan 20242.68802.69002.63002.68502.685017,200
23 Jan 20242.70002.72902.63002.65002.650016,200
22 Jan 20242.62002.74502.60002.67002.670025,000
19 Jan 20242.63002.76302.61002.65002.650023,000
18 Jan 20242.67002.73002.60002.62002.620046,300
17 Jan 20242.67002.78202.62002.62002.620047,300
16 Jan 20242.85002.88702.69502.70002.700058,600
12 Jan 20242.87002.91302.82002.90002.900075,100
11 Jan 20242.84002.84002.68002.76002.760019,600
10 Jan 20242.81002.87002.65002.81002.810036,900
09 Jan 20242.82002.89802.60002.82002.820050,900
08 Jan 20242.90002.93002.81802.91002.910027,000
05 Jan 20242.95002.95002.82802.95002.950026,200
04 Jan 20242.95002.96002.82802.94002.940037,500
03 Jan 20242.79002.95002.77102.95002.950042,700
02 Jan 20242.84002.85002.73002.77002.770031,400
29 Dec 20232.89002.91002.69002.71002.710062,500
28 Dec 20232.80002.95002.80002.87002.870065,200
27 Dec 20232.79002.88002.76002.79002.790041,700
26 Dec 20232.75002.95002.69302.85002.850082,000
22 Dec 20232.75002.80002.65002.75002.750026,200
21 Dec 20232.66002.78002.60002.74002.740053,100
20 Dec 20232.81002.85002.62002.62002.620041,100
19 Dec 20232.59002.83002.59002.79002.790078,200
18 Dec 20232.65002.78002.58802.63902.639080,300
15 Dec 20232.65002.68002.59002.59002.590028,300
14 Dec 20232.58002.80002.58002.61002.610044,000
13 Dec 20232.49002.61002.48302.60002.600036,100
12 Dec 20232.53002.58002.42002.52002.5200104,700
11 Dec 20232.63002.65002.50502.58002.580032,000
08 Dec 20232.59002.69002.58102.62002.620022,100
07 Dec 20232.63002.65502.56002.59002.590056,600
06 Dec 20232.73002.80002.58002.61002.610080,200
05 Dec 20232.83002.91002.65002.71002.710070,600
04 Dec 20232.92002.99202.80002.82002.820058,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...