Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Nasdaq Real Time Price USD

Indonesia Energy Corporation Limited (INDO)

Compare
2.3740
-0.0060
(-0.25%)
At close: April 17 at 3:59:55 PM EDT
2.3912
+0.02
+(0.72%)
After hours: April 17 at 7:57:31 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.36002.49002.34102.37402.3740134,300
Apr 16, 20252.35002.45802.29002.38002.3800110,200
Apr 15, 20252.29002.31002.23002.23002.230086,400
Apr 14, 20252.34002.38002.25002.27002.2700117,000
Apr 11, 20252.18002.38002.17002.35002.3500191,900
Apr 10, 20252.22002.23002.14002.14002.1400161,400
Apr 9, 20252.18002.32002.15002.30002.3000299,300
Apr 8, 20252.35002.35002.12002.20002.2000287,100
Apr 7, 20252.25002.34002.10002.26002.2600184,000
Apr 4, 20252.50002.54802.22002.31002.3100433,900
Apr 3, 20252.68002.72002.56002.60002.6000242,400
Apr 2, 20252.78002.85002.72002.79002.7900181,100
Apr 1, 20252.81002.89002.79002.82002.8200226,600
Mar 31, 20252.82003.02002.71002.77002.7700528,700
Mar 28, 20252.76002.85002.71002.79002.7900135,200
Mar 27, 20252.80002.81002.73002.79002.790069,200
Mar 26, 20252.75002.90002.75002.81002.8100120,600
Mar 25, 20252.73002.77002.65302.74002.740061,600
Mar 24, 20252.81002.90002.68002.72002.7200200,700
Mar 21, 20252.90002.95502.80002.84002.8400148,100
Mar 20, 20252.85002.95002.79102.95002.9500222,400
Mar 19, 20252.92003.04102.76002.85002.8500232,600
Mar 18, 20252.95002.99002.80002.91002.9100232,000
Mar 17, 20252.77002.95002.73502.90002.9000357,200
Mar 14, 20252.58002.74002.58002.70002.7000114,600
Mar 13, 20252.54002.61002.54002.60002.600059,900
Mar 12, 20252.54002.59002.53002.53002.530081,800
Mar 11, 20252.59002.61002.51002.56002.560070,700
Mar 10, 20252.60002.69002.50002.54002.5400163,900
Mar 7, 20252.59002.72002.58002.60002.600092,600
Mar 6, 20252.64002.64002.53002.62002.620091,300
Mar 5, 20252.58002.66002.51002.64002.640082,400
Mar 4, 20252.60002.67002.53002.56002.5600167,700
Mar 3, 20252.72002.76002.61002.65002.6500116,200
Feb 28, 20252.70002.73002.56002.70002.7000185,000
Feb 27, 20252.63002.72002.60002.70002.7000146,400
Feb 26, 20252.68002.77002.63002.63002.6300130,400
Feb 25, 20252.75002.83002.61002.70002.7000250,200
Feb 24, 20252.83002.84002.71002.78002.7800147,500
Feb 21, 20252.88002.91002.76002.79002.7900164,600
Feb 20, 20252.91002.94002.87002.87002.8700103,300
Feb 19, 20252.84003.03002.84002.91002.9100614,700
Feb 18, 20252.79002.86002.78002.78002.7800154,400
Feb 14, 20252.84002.84002.77002.77002.7700142,600
Feb 13, 20252.77002.85002.77002.81002.8100132,800
Feb 12, 20252.78002.90002.78002.80002.8000160,300
Feb 11, 20252.80002.85002.73002.78002.7800216,600
Feb 10, 20252.68002.78002.68002.78002.7800221,000
Feb 7, 20252.78002.79002.67002.70002.7000164,700
Feb 6, 20252.80002.86002.74002.74002.7400213,900
Feb 5, 20252.82002.86002.79002.84002.8400109,300
Feb 4, 20252.74002.83802.72002.81002.8100262,000
Feb 3, 20252.82003.03702.73002.76002.7600970,100
Jan 31, 20252.73002.75002.66002.68002.6800265,100
Jan 30, 20252.77002.80502.71002.73002.7300152,800
Jan 29, 20252.75002.80002.72002.78002.7800190,900
Jan 28, 20252.70002.77002.63002.76002.7600263,700
Jan 27, 20252.86002.88002.58002.63002.6300548,600
Jan 24, 20253.03003.10002.86002.89002.8900742,200
Jan 23, 20253.10003.17002.99003.01003.0100586,500
Jan 22, 20253.13003.28403.04003.09003.09001,017,600
Jan 21, 20253.08003.75002.95003.34003.34005,651,100
Jan 17, 20253.07003.10002.90003.10003.1000366,200
Jan 16, 20253.17003.29003.00103.02003.0200508,100
Jan 15, 20252.96003.31002.96003.25003.2500900,900
Jan 14, 20253.20003.20002.92002.93002.9300865,800
Jan 13, 20253.23003.50503.15003.26003.26001,609,600
Jan 10, 20253.40003.53003.13003.25003.25002,320,800
Jan 8, 20253.26003.60002.92003.10003.10003,377,900
Jan 7, 20253.14003.19003.01003.09003.0900418,000
Jan 6, 20253.20003.28003.07003.19003.1900396,700
Jan 3, 20253.16003.23003.04003.16003.1600712,100
Jan 2, 20252.82003.33002.82003.17003.17001,607,500
Dec 31, 20242.75002.82202.68502.78002.7800385,200
Dec 30, 20243.00003.00002.72602.76002.7600660,700
Dec 27, 20242.90003.02002.85902.94002.9400361,400
Dec 26, 20242.94002.94002.83002.87002.8700223,000
Dec 24, 20242.84002.94002.81302.91002.9100141,000
Dec 23, 20242.82002.93002.74002.87002.8700302,600
Dec 20, 20242.73002.80002.69002.75002.7500249,500
Dec 19, 20242.73002.73002.60002.73002.7300440,800
Dec 18, 20242.72002.78002.66002.66002.6600285,400
Dec 17, 20242.77002.79002.62002.70002.7000544,600
Dec 16, 20242.89002.95002.75002.79002.7900588,400
Dec 13, 20242.83003.09002.74002.95002.95001,054,900
Dec 12, 20242.85002.89002.78002.80002.8000213,100
Dec 11, 20242.81002.88002.73002.83002.8300166,400
Dec 10, 20242.83002.86002.73002.76002.7600377,700
Dec 9, 20242.85002.94002.80502.84002.8400472,800
Dec 6, 20242.83002.90002.72002.84002.8400284,200
Dec 5, 20242.93002.96002.79002.82002.8200423,100
Dec 4, 20243.00003.01002.86502.89002.8900328,400
Dec 3, 20242.98003.10002.89003.03003.0300461,600
Dec 2, 20242.97003.00902.87002.94002.9400365,600
Nov 29, 20243.02003.07502.91003.01003.0100247,700
Nov 27, 20243.15003.18603.00003.00003.0000202,500
Nov 26, 20243.10003.23003.08003.13003.1300335,600
Nov 25, 20243.15003.18002.96003.08003.0800646,500
Nov 22, 20243.28003.40003.25003.30003.3000332,100
Nov 21, 20243.32003.38003.16003.23003.2300391,900
Nov 20, 20243.42003.43803.15003.31003.3100633,200
Nov 19, 20243.25003.47003.20003.40003.40001,384,600
Nov 18, 20242.89003.20002.84003.15003.1500853,400
Nov 15, 20242.95003.04002.70002.70002.7000406,900
Nov 14, 20242.93002.98002.74002.95002.9500629,300
Nov 13, 20243.15003.15002.85002.91002.91001,039,400
Nov 12, 20243.31003.39003.17003.17003.1700366,300
Nov 11, 20243.42003.49003.14003.28003.2800972,200
Nov 8, 20243.80003.89003.54003.63003.6300629,400
Nov 7, 20243.76003.92003.68003.80003.8000559,400
Nov 6, 20243.53004.18003.53003.80003.80001,137,800
Nov 5, 20244.31004.32004.01204.18004.1800587,700
Nov 4, 20244.37004.55004.23004.27004.27001,078,800
Nov 1, 20244.10004.28003.91504.20004.20001,163,800
Oct 31, 20243.80004.37003.70004.17004.17003,130,800
Oct 30, 20243.67003.82503.47603.70003.7000868,400
Oct 29, 20243.88003.98903.52003.53003.53001,408,400
Oct 28, 20244.00004.14003.75003.99003.99002,284,900
Oct 25, 20244.38004.70004.22004.63004.63001,956,300
Oct 24, 20244.26004.34004.06004.32004.3200659,200
Oct 23, 20244.26004.38504.03004.12004.1200476,500
Oct 22, 20244.35004.46004.22004.29004.2900830,500
Oct 21, 20244.26004.52004.05004.35004.35001,459,800
Oct 18, 20243.87004.17003.78004.03004.03001,148,800
Oct 17, 20243.81004.02003.80003.94003.9400734,300
Oct 16, 20243.89004.09003.88003.96003.9600707,300
Oct 15, 20244.07004.20003.90003.97003.97001,837,800
Oct 14, 20244.64004.75004.45004.50004.50001,689,800
Oct 11, 20244.94005.00004.46004.80004.80002,722,500
Oct 10, 20244.71005.23004.58004.95004.95004,333,000
Oct 9, 20244.57004.72004.32004.58004.58002,468,700
Oct 8, 20244.64005.25004.39004.80004.80004,844,400
Oct 7, 20244.64005.88004.33005.10005.100014,447,300
Oct 4, 20244.42004.78004.00004.29004.29007,344,800
Oct 3, 20243.59004.65003.50004.39004.390028,050,300
Oct 2, 20243.84004.05003.32003.58003.580012,390,000
Oct 1, 20242.37004.10002.34003.74003.7400121,530,300
Sep 30, 20242.51002.51002.34002.37002.37001,056,300
Sep 27, 20242.45002.48002.39002.47002.4700788,600
Sep 26, 20242.48002.51002.38002.43002.4300332,300
Sep 25, 20242.67002.67002.51002.55002.5500513,600
Sep 24, 20242.76002.77002.61502.65002.6500441,300
Sep 23, 20242.69002.78002.63002.76002.7600505,700
Sep 20, 20242.69002.74002.58002.67002.6700641,900
Sep 19, 20242.60002.64902.53502.60002.6000493,300
Sep 18, 20242.61002.63002.55002.55002.5500406,600
Sep 17, 20242.59002.66002.55002.62002.6200691,800
Sep 16, 20242.53002.60602.51002.52002.5200290,200
Sep 13, 20242.65002.68002.50002.57002.5700411,900
Sep 12, 20242.61002.69002.55002.61002.6100245,700
Sep 11, 20242.66002.74502.56002.66002.6600261,700
Sep 10, 20242.76002.76002.52002.64002.6400361,900
Sep 9, 20242.82002.85002.75502.77002.7700185,000
Sep 6, 20242.93003.02002.61002.75002.7500391,800
Sep 5, 20242.98003.05002.92502.97002.9700250,300
Sep 4, 20243.00003.10002.92103.02003.0200323,500
Sep 3, 20243.19003.19002.93003.02003.0200637,800
Aug 30, 20243.32003.35003.16003.27003.2700502,900
Aug 29, 20243.39003.66203.26003.33003.33001,417,000
Aug 28, 20243.25003.55003.15003.35003.3500809,900
Aug 27, 20243.45003.50003.14003.29003.29001,552,900
Aug 26, 20243.55003.70003.22003.59003.59003,501,800
Aug 23, 20243.05003.32003.05003.12003.1200653,600
Aug 22, 20243.10003.32003.05003.06003.0600550,100
Aug 21, 20243.17003.26203.03003.12003.12001,206,800
Aug 20, 20242.99003.43002.95003.31003.31001,590,600
Aug 19, 20243.14003.29002.78002.86002.86002,146,700
Aug 16, 20243.19003.56003.05003.22003.22002,222,800
Aug 15, 20243.95004.21003.09003.17003.17004,170,900
Aug 14, 20243.86004.32003.63003.96003.96003,741,900
Aug 13, 20244.42004.52003.70003.75003.75005,089,200
Aug 12, 20243.47004.89003.24004.63004.630032,695,800
Aug 9, 20243.33003.48003.08003.24003.24002,828,200
Aug 8, 20243.40004.04003.36003.59003.590015,036,500
Aug 7, 20243.17003.74003.03003.48003.480017,625,200
Aug 6, 20243.20003.25002.75003.00003.00006,217,100
Aug 5, 20242.52003.93002.24003.67003.670049,846,100
Aug 2, 20242.39002.43002.26002.29002.2900715,200
Aug 1, 20242.43002.50002.32002.41002.41001,416,000
Jul 31, 20242.36002.39002.22302.34002.3400843,100
Jul 30, 20242.20002.25002.15002.22002.2200163,100
Jul 29, 20242.17002.34002.14802.23002.2300421,200
Jul 26, 20242.16002.17502.10002.12002.120048,100
Jul 25, 20242.15002.18902.06002.15002.150092,600
Jul 24, 20242.15002.24002.14002.15002.150076,900
Jul 23, 20242.19002.19002.09002.14002.1400244,400
Jul 22, 20242.24002.35002.16002.19002.1900223,700
Jul 19, 20242.43002.54002.16002.21002.21001,012,300
Jul 18, 20242.59002.65002.45002.46002.4600286,000
Jul 17, 20242.57002.61002.55502.60002.6000150,200
Jul 16, 20242.60002.63002.56002.59002.5900143,800
Jul 15, 20242.63002.64002.59002.61002.610064,200
Jul 12, 20242.63002.65002.57002.61502.615046,800
Jul 11, 20242.58002.65002.55002.65002.650083,000
Jul 10, 20242.65002.69002.53002.58002.5800123,500
Jul 9, 20242.69002.71702.65002.65002.6500107,300
Jul 8, 20242.70002.74502.65002.72002.7200146,200
Jul 5, 20242.75002.77002.68602.73002.7300107,800
Jul 3, 20242.66202.82002.66002.68502.6850137,200
Jul 2, 20242.75002.78002.61002.65002.6500180,800
Jul 1, 20242.80002.80102.70002.76002.7600463,900
Jun 28, 20242.81002.85002.73002.75002.750068,000
Jun 27, 20242.76802.81002.68002.74002.740056,900
Jun 26, 20242.69002.82002.67902.77002.770080,400
Jun 25, 20242.81002.83002.62002.73002.7300139,400
Jun 24, 20242.68002.78002.62002.78002.7800130,500
Jun 21, 20242.61002.72002.53002.55002.5500126,100
Jun 20, 20242.69002.74502.64002.68002.680094,200
Jun 18, 20242.70002.74002.61002.67002.6700100,700
Jun 17, 20242.71002.72002.63002.68002.680048,900
Jun 14, 20242.59002.70002.59002.69702.697029,400
Jun 13, 20242.68002.68002.58002.62002.620041,800
Jun 12, 20242.78002.83302.64102.69002.690060,000
Jun 11, 20242.84002.90002.74002.75002.750080,900
Jun 10, 20242.82002.88502.78002.88002.8800107,600
Jun 7, 20242.95002.95002.76002.84002.840084,500
Jun 6, 20242.99003.06002.90002.94002.940048,300
Jun 5, 20242.97003.03002.90002.97002.970066,700
Jun 4, 20242.94002.95002.86002.89002.890077,800
Jun 3, 20243.09003.13002.92002.92002.9200146,500
May 31, 20243.07003.18803.04003.09003.090056,000
May 30, 20243.07003.18003.03003.06003.060036,900
May 29, 20243.24003.32002.99003.08003.0800115,000
May 28, 20243.09003.30003.02003.29003.2900240,000
May 24, 20243.19003.23002.95002.99002.9900116,600
May 23, 20243.11003.29003.11003.19003.1900168,100
May 22, 20243.24003.29003.08003.10003.1000162,300
May 21, 20243.50003.50003.31003.34003.3400266,800
May 20, 20243.83003.98003.51003.56003.5600449,000
May 17, 20243.98004.02003.76003.80003.8000203,600
May 16, 20243.93004.24003.88003.96003.9600246,600
May 15, 20244.05004.16003.94004.06004.0600217,700
May 14, 20244.16004.39003.80004.01004.0100536,500
May 13, 20244.14004.64004.08004.26004.2600570,100
May 10, 20244.22004.35004.08004.17004.1700230,000
May 9, 20244.10004.37004.07004.18004.1800362,500
May 8, 20244.07004.36404.00004.11004.1100451,900
May 7, 20244.07004.18003.99004.13004.1300204,200
May 6, 20244.27004.39004.05004.05004.0500408,900
May 3, 20243.95004.28003.88004.21004.2100358,300
May 2, 20243.99004.12003.71003.86003.8600635,000
May 1, 20244.20004.53003.95003.95003.9500725,600
Apr 30, 20244.14005.05004.05004.15004.15003,528,900
Apr 29, 20244.15004.52504.05004.26004.2600604,200
Apr 26, 20244.34004.70004.21004.35004.35001,138,100
Apr 25, 20244.31004.48003.95004.14004.14001,077,900
Apr 24, 20244.24004.85004.24004.41004.41001,744,600
Apr 23, 20244.09004.55003.99004.24004.24001,101,900
Apr 22, 20244.37004.67003.97004.19004.19001,796,800
Apr 19, 20244.12005.46004.12005.03005.030016,165,600
Apr 18, 20243.63004.78003.61004.08004.08003,899,300

Related Tickers

HUSA Houston American Energy Corp.
0.5730
+3.94%
 
TPET Trio Petroleum Corp.
1.2250
+0.41%
 
USEG U.S. Energy Corp.
1.1500
+1.77%
 
EONR EON Resources Inc.
0.4701
-1.45%
 
GTE Gran Tierra Energy Inc.
4.7300
+5.11%
 
PED PEDEVCO Corp.
0.5599
+2.66%
 
MXC Mexco Energy Corporation
7.01
+1.93%
 
OBE Obsidian Energy Ltd.
4.7600
-5.56%
 
VRN Veren Inc.
6.13
+2.85%
 
REI Ring Energy, Inc.
0.8982
+7.41%