NYSEAMERICAN : INDO
Indonesia Energy Corporation Limited — Price history
Energy · Oil & Gas Exploration & Production · Indonesia
Last price 2.79 USD (Oct 30, 2026, 8:27 AM EDT) · Market cap 42.93M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Indonesia Energy Corporation Limited (INDO) closed at 2.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.735 | 2.75 | 2.7 | 2.69 | 188,342 | -2.89% |
| 2026-10-29 | 2.71 | 2.77 | 2.665 | 2.77 | 121,007 | +3.75% |
| 2026-10-28 | 2.6 | 2.688 | 2.575 | 2.67 | 76,673 | +3.09% |
| 2026-10-27 | 2.62 | 2.63 | 2.57 | 2.59 | 74,168 | -1.89% |
| 2026-10-26 | 2.71 | 2.74 | 2.61 | 2.64 | 170,313 | -3.30% |
| 2026-10-23 | 2.65 | 2.76 | 2.62 | 2.73 | 226,349 | +2.63% |
| 2026-10-22 | 2.63 | 2.71 | 2.55 | 2.66 | 184,037 | +2.70% |
| 2026-10-21 | 2.5 | 2.6 | 2.48 | 2.59 | 156,638 | +3.19% |
| 2026-10-20 | 2.57 | 2.583 | 2.467 | 2.51 | 145,791 | +0.00% |
| 2026-10-19 | 2.56 | 2.6 | 2.51 | 2.51 | 169,040 | -3.46% |
| 2026-10-16 | 2.6 | 2.65 | 2.57 | 2.6 | 288,727 | -0.38% |
| 2026-10-15 | 2.65 | 2.675 | 2.6 | 2.61 | 256,297 | -2.25% |
| 2026-10-14 | 2.74 | 2.74 | 2.665 | 2.67 | 141,379 | -2.91% |
| 2026-10-13 | 2.75 | 2.77 | 2.71 | 2.75 | 188,305 | +0.36% |
| 2026-10-12 | 2.77 | 2.81 | 2.74 | 2.74 | 79,773 | +0.00% |
| 2026-10-09 | 2.76 | 2.795 | 2.73 | 2.74 | 68,044 | -2.49% |
| 2026-10-08 | 2.8 | 2.82 | 2.77 | 2.81 | 116,277 | +1.44% |
| 2026-10-07 | 2.79 | 2.871 | 2.77 | 2.77 | 59,657 | +0.00% |
| 2026-10-06 | 2.75 | 2.78 | 2.73 | 2.77 | 82,062 | -0.36% |
| 2026-10-05 | 2.68 | 2.8 | 2.665 | 2.78 | 101,694 | +4.12% |
| 2026-10-02 | 2.68 | 2.71 | 2.65 | 2.67 | 135,709 | -0.74% |
| 2026-10-01 | 2.69 | 2.72 | 2.65 | 2.69 | 138,945 | +0.75% |
| 2026-09-30 | 2.69 | 2.71 | 2.65 | 2.67 | 52,832 | +0.75% |
| 2026-09-29 | 2.7 | 2.73 | 2.64 | 2.65 | 138,894 | +0.00% |
| 2026-09-28 | 2.86 | 2.89 | 2.63 | 2.65 | 352,427 | -5.69% |
| 2026-09-25 | 2.88 | 2.89 | 2.81 | 2.81 | 132,052 | -2.43% |
| 2026-09-24 | 2.91 | 2.96 | 2.86 | 2.88 | 129,434 | +0.70% |
| 2026-09-23 | 2.91 | 2.93 | 2.855 | 2.86 | 89,555 | +0.00% |
| 2026-09-22 | 2.89 | 2.935 | 2.86 | 2.86 | 139,483 | -2.39% |
| 2026-09-21 | 2.88 | 2.95 | 2.85 | 2.93 | 160,211 | +1.38% |
| 2026-09-18 | 2.93 | 2.94 | 2.88 | 2.89 | 91,588 | +0.00% |
| 2026-09-17 | 2.88 | 2.94 | 2.87 | 2.89 | 97,518 | -0.34% |
| 2026-09-16 | 3.1 | 3.1 | 2.9 | 2.9 | 218,057 | -7.94% |
| 2026-09-15 | 3.09 | 3.182 | 3.08 | 3.15 | 227,705 | +2.61% |
| 2026-09-14 | 3.14 | 3.21 | 3.06 | 3.07 | 220,007 | +0.00% |
| 2026-09-11 | 3.13 | 3.13 | 3.04 | 3.07 | 177,794 | -3.15% |
| 2026-09-10 | 3.24 | 3.33 | 3.12 | 3.17 | 498,144 | +0.32% |
| 2026-09-09 | 3.13 | 3.179 | 3.09 | 3.16 | 216,134 | +3.27% |
| 2026-09-08 | 3.06 | 3.16 | 3.03 | 3.06 | 343,815 | -0.33% |
| 2026-09-04 | 3.1 | 3.1 | 2.99 | 3.07 | 332,243 | -1.29% |
| 2026-09-03 | 3.15 | 3.25 | 3.031 | 3.11 | 602,017 | +4.01% |
| 2026-09-02 | 3.03 | 3.069 | 2.94 | 2.99 | 255,089 | -0.99% |
| 2026-09-01 | 2.89 | 3.1 | 2.835 | 3.02 | 576,698 | +6.34% |
| 2026-08-31 | 2.85 | 2.916 | 2.83 | 2.84 | 68,030 | +1.79% |
| 2026-08-28 | 2.81 | 2.86 | 2.77 | 2.79 | 75,343 | -1.06% |
| 2026-08-27 | 2.78 | 2.83 | 2.765 | 2.82 | 121,323 | +0.36% |
| 2026-08-26 | 2.82 | 2.87 | 2.79 | 2.81 | 42,038 | -0.71% |
| 2026-08-25 | 2.82 | 2.87 | 2.81 | 2.83 | 111,661 | -1.05% |
| 2026-08-24 | 2.88 | 2.93 | 2.84 | 2.86 | 90,285 | -1.72% |
| 2026-08-21 | 2.95 | 2.97 | 2.85 | 2.91 | 185,158 | -1.02% |
| 2026-08-20 | 3.01 | 3.03 | 2.93 | 2.94 | 147,229 | -1.67% |
| 2026-08-19 | 3 | 3.01 | 2.93 | 2.99 | 82,948 | +1.36% |
| 2026-08-18 | 3.06 | 3.06 | 2.95 | 2.95 | 74,710 | -2.64% |
| 2026-08-17 | 2.96 | 3.05 | 2.92 | 3.03 | 140,568 | +1.68% |
| 2026-08-14 | 2.98 | 3.03 | 2.93 | 2.98 | 193,154 | +2.41% |
| 2026-08-13 | 2.9 | 2.965 | 2.9 | 2.91 | 92,649 | -0.68% |
| 2026-08-12 | 2.94 | 2.975 | 2.87 | 2.93 | 211,653 | -1.01% |
| 2026-08-11 | 2.9 | 2.96 | 2.89 | 2.96 | 154,842 | +1.37% |
| 2026-08-10 | 2.8 | 2.93 | 2.8 | 2.92 | 198,952 | +4.29% |
| 2026-08-07 | 2.78 | 2.8 | 2.77 | 2.8 | 120,174 | +0.72% |
| 2026-08-06 | 2.75 | 2.83 | 2.73 | 2.78 | 163,124 | +2.58% |
| 2026-08-05 | 2.71 | 2.772 | 2.67 | 2.71 | 104,257 | +0.00% |
| 2026-08-04 | 2.75 | 2.77 | 2.67 | 2.71 | 197,600 | -2.17% |
| 2026-08-03 | 2.76 | 2.819 | 2.66 | 2.77 | 197,281 | -3.82% |
| 2026-07-31 | 2.83 | 2.94 | 2.812 | 2.88 | 191,651 | +0.35% |
| 2026-07-30 | 2.8 | 2.87 | 2.75 | 2.87 | 165,984 | +0.00% |
| 2026-07-29 | 2.84 | 2.91 | 2.79 | 2.87 | 425,898 | +5.13% |
| 2026-07-28 | 2.78 | 2.78 | 2.67 | 2.73 | 159,263 | -1.09% |
| 2026-07-27 | 2.64 | 2.88 | 2.64 | 2.76 | 294,168 | -6.12% |
| 2026-07-24 | 3.04 | 3.18 | 2.88 | 2.94 | 330,884 | -4.23% |
| 2026-07-23 | 3.2 | 3.23 | 3.04 | 3.07 | 589,649 | -0.97% |
| 2026-07-22 | 3.06 | 3.18 | 3 | 3.1 | 462,173 | +3.33% |
| 2026-07-21 | 2.99 | 3.06 | 2.96 | 3 | 168,896 | +0.33% |
| 2026-07-20 | 3.01 | 3.03 | 2.95 | 2.99 | 229,834 | -1.32% |
| 2026-07-17 | 2.91 | 3.06 | 2.91 | 3.03 | 395,241 | +3.77% |
| 2026-07-16 | 2.89 | 2.97 | 2.87 | 2.92 | 236,398 | +2.10% |
| 2026-07-15 | 2.94 | 2.94 | 2.815 | 2.86 | 198,549 | -2.72% |
| 2026-07-14 | 2.96 | 2.971 | 2.861 | 2.94 | 393,037 | -2.00% |
| 2026-07-13 | 2.81 | 3.02 | 2.77 | 3 | 587,868 | +9.49% |
| 2026-07-10 | 2.73 | 2.83 | 2.69 | 2.74 | 265,937 | -0.72% |
| 2026-07-09 | 2.74 | 2.765 | 2.704 | 2.76 | 192,139 | -1.78% |
| 2026-07-08 | 2.92 | 2.98 | 2.76 | 2.81 | 802,698 | -2.43% |
| 2026-07-07 | 2.81 | 2.915 | 2.79 | 2.88 | 319,965 | +3.23% |
| 2026-07-06 | 2.77 | 2.865 | 2.762 | 2.79 | 114,064 | +0.00% |
| 2026-07-02 | 2.77 | 2.84 | 2.74 | 2.79 | 129,753 | +0.72% |
| 2026-07-01 | 2.75 | 2.85 | 2.75 | 2.77 | 199,841 | +1.09% |
| 2026-06-30 | 2.77 | 2.87 | 2.74 | 2.74 | 309,975 | -2.14% |
| 2026-06-29 | 2.75 | 2.82 | 2.71 | 2.8 | 314,109 | +2.56% |
| 2026-06-26 | 2.62 | 2.75 | 2.613 | 2.73 | 226,316 | +3.02% |
| 2026-06-25 | 2.55 | 2.68 | 2.55 | 2.65 | 277,679 | +3.52% |
| 2026-06-24 | 2.6 | 2.675 | 2.56 | 2.56 | 207,925 | -4.12% |
| 2026-06-23 | 2.62 | 2.72 | 2.62 | 2.67 | 191,334 | +1.52% |
| 2026-06-22 | 2.62 | 2.69 | 2.62 | 2.63 | 299,232 | +0.38% |
| 2026-06-18 | 2.63 | 2.685 | 2.58 | 2.62 | 273,899 | -2.96% |
| 2026-06-17 | 2.59 | 2.745 | 2.58 | 2.7 | 389,925 | +4.65% |
| 2026-06-16 | 2.48 | 2.61 | 2.48 | 2.58 | 420,591 | +3.61% |
| 2026-06-15 | 2.52 | 2.549 | 2.44 | 2.49 | 782,406 | -4.60% |
| 2026-06-12 | 2.68 | 2.75 | 2.58 | 2.61 | 634,937 | -3.69% |
| 2026-06-11 | 2.88 | 2.88 | 2.689 | 2.71 | 1,256,869 | -4.58% |
| 2026-06-10 | 2.72 | 3 | 2.69 | 2.84 | 2,159,785 | +7.17% |
| 2026-06-09 | 2.65 | 2.74 | 2.57 | 2.65 | 775,472 | +0.00% |
| 2026-06-08 | 2.71 | 2.73 | 2.65 | 2.65 | 417,290 | -0.75% |
| 2026-06-05 | 2.89 | 2.92 | 2.625 | 2.67 | 760,360 | -9.18% |
| 2026-06-04 | 2.88 | 2.96 | 2.87 | 2.94 | 297,831 | +0.00% |
| 2026-06-03 | 2.98 | 2.98 | 2.9 | 2.94 | 387,477 | +0.68% |
| 2026-06-02 | 2.91 | 2.985 | 2.899 | 2.92 | 327,583 | -1.35% |
| 2026-06-01 | 2.94 | 3.03 | 2.91 | 2.96 | 958,427 | +3.14% |
| 2026-05-29 | 2.77 | 2.88 | 2.73 | 2.87 | 762,011 | +0.00% |
| 2026-05-28 | 2.87 | 2.915 | 2.825 | 2.87 | 1,214,962 | +1.41% |
| 2026-05-27 | 2.8 | 2.85 | 2.745 | 2.83 | 536,092 | -2.75% |
| 2026-05-26 | 3.05 | 3.07 | 2.83 | 2.91 | 1,339,570 | -10.19% |
| 2026-05-22 | 3.11 | 3.295 | 3.08 | 3.24 | 864,220 | +1.57% |
| 2026-05-21 | 3.25 | 3.29 | 3.06 | 3.19 | 721,733 | +3.24% |
| 2026-05-20 | 3.19 | 3.235 | 3.09 | 3.09 | 601,999 | -4.04% |
| 2026-05-19 | 3.08 | 3.25 | 3.07 | 3.22 | 597,166 | +3.87% |
| 2026-05-18 | 3.05 | 3.205 | 2.97 | 3.1 | 790,836 | +0.98% |
| 2026-05-15 | 3 | 3.1 | 2.955 | 3.07 | 681,142 | +5.50% |
| 2026-05-14 | 2.95 | 2.95 | 2.761 | 2.91 | 561,799 | -1.36% |
| 2026-05-13 | 3.09 | 3.1 | 2.94 | 2.95 | 570,108 | -5.45% |
| 2026-05-12 | 3.16 | 3.22 | 3.1 | 3.12 | 504,930 | +0.65% |