Indonesia Energy (INDO) Historical Stock Data
3.96 ↓0.10 (-2.46%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INDO is up 3.45% a day on average. There have been 18 days where Indonesia Energy closed green and 12 days where INDO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.93 | 3.96 | ↑$0.03 (0.76%) | 3.88 | 4.24 | 246.60K |
| 2024-05-15 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 3.94 | 4.16 | 217.64K |
| 2024-05-14 | 4.16 | 4.01 | ↓$0.15 (-3.61%) | 3.80 | 4.39 | 536.43K |
| 2024-05-13 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.08 | 4.64 | 569.44K |
| 2024-05-10 | 4.22 | 4.17 | ↓$0.05 (-1.18%) | 4.08 | 4.35 | 229.86K |
| 2024-05-09 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 4.07 | 4.37 | 356.07K |
| 2024-05-08 | 4.07 | 4.11 | ↑$0.04 (0.98%) | 4.00 | 4.36 | 451.91K |
| 2024-05-07 | 4.07 | 4.13 | ↑$0.06 (1.47%) | 3.99 | 4.18 | 204.24K |
| 2024-05-06 | 4.27 | 4.05 | ↓$0.22 (-5.15%) | 4.05 | 4.39 | 408.23K |
| 2024-05-03 | 3.95 | 4.21 | ↑$0.26 (6.58%) | 3.88 | 4.28 | 358.05K |
| 2024-05-02 | 3.99 | 3.86 | ↓$0.13 (-3.26%) | 3.71 | 4.12 | 634.11K |
| 2024-05-01 | 4.20 | 3.95 | ↓$0.25 (-5.95%) | 3.95 | 4.53 | 725.05K |
| 2024-04-30 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.05 | 5.05 | 3.53M |
| 2024-04-29 | 4.15 | 4.26 | ↑$0.11 (2.65%) | 4.05 | 4.53 | 604.16K |
| 2024-04-26 | 4.34 | 4.35 | ↑$0.01 (0.23%) | 4.21 | 4.70 | 1.13M |
| 2024-04-25 | 4.31 | 4.14 | ↓$0.17 (-3.94%) | 3.95 | 4.48 | 1.08M |
| 2024-04-24 | 4.24 | 4.41 | ↑$0.17 (4.01%) | 4.24 | 4.85 | 1.74M |
| 2024-04-23 | 4.09 | 4.24 | ↑$0.15 (3.67%) | 3.99 | 4.55 | 1.10M |
| 2024-04-22 | 4.37 | 4.19 | ↓$0.18 (-4.12%) | 3.97 | 4.67 | 1.80M |
| 2024-04-19 | 4.12 | 5.03 | ↑$0.91 (22.09%) | 4.12 | 5.46 | 16.28M |
| 2024-04-18 | 3.63 | 4.08 | ↑$0.45 (12.40%) | 3.61 | 4.78 | 3.90M |
| 2024-04-17 | 4.25 | 3.79 | ↓$0.46 (-10.82%) | 3.75 | 4.49 | 1.97M |
| 2024-04-16 | 5.24 | 4.69 | ↓$0.55 (-10.50%) | 4.57 | 5.99 | 6.71M |
| 2024-04-15 | 4.91 | 6.08 | ↑$1.17 (23.83%) | 4.12 | 6.65 | 33.05M |
| 2024-04-12 | 2.96 | 4.94 | ↑$1.98 (66.89%) | 2.96 | 5.94 | 56.44M |
| 2024-04-11 | 2.85 | 2.74 | ↓$0.11 (-3.86%) | 2.74 | 2.90 | 135.75K |
| 2024-04-10 | 2.60 | 2.90 | ↑$0.30 (11.54%) | 2.51 | 3.10 | 329.49K |
| 2024-04-09 | 2.79 | 2.60 | ↓$0.19 (-6.81%) | 2.58 | 2.86 | 86.29K |
| 2024-04-08 | 2.99 | 2.75 | ↓$0.24 (-8.03%) | 2.72 | 3.01 | 138.73K |
| 2024-04-05 | 2.80 | 3.03 | ↑$0.23 (8.21%) | 2.55 | 3.07 | 319.54K |
Create an account or log in to view more rows.
$INDO Buy the dip
$INDO rocket fuel tanks are full. Gonna shoot to the stars
$INDO It's happening!
$INDO hello
please hold.
$INDO make it rain
let’s see some green
$INDO Don't like that...
$INDO what a horse shit show!
$INDO free to hold
$INDO when's the offering?
$INDO Pamp it higher...