Indonesia Energy (INDO) Historical Stock Data

3.23 ↓0.02 (-0.62%)

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

Historical Data

In the past 30 trading days, INDO is up 1.00% a day on average. There have been 17 days where Indonesia Energy closed green and 13 days where INDO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	3.24	3.23	↓$0.01 (-0.31%)	3.07	3.25	364.94K
2025-12-23	3.16	3.25	↑$0.09 (2.85%)	3.05	3.32	580.55K
2025-12-22	2.94	3.29	↑$0.35 (11.90%)	2.94	3.31	1.49M
2025-12-19	2.96	2.91	↓$0.05 (-1.69%)	2.88	2.97	329.10K
2025-12-18	2.95	2.94	↓$0.01 (-0.34%)	2.73	3.09	1.77M
2025-12-17	2.90	3.04	↑$0.14 (4.83%)	2.87	3.11	4.49M
2025-12-16	2.89	2.83	↓$0.06 (-2.08%)	2.80	2.89	144.16K
2025-12-15	2.95	2.92	↓$0.03 (-1.12%)	2.86	2.95	132.61K
2025-12-12	2.96	2.95	↓$0.01 (-0.34%)	2.90	2.98	123.65K
2025-12-11	2.95	2.94	↓$0.01 (-0.34%)	2.88	2.98	137.08K
2025-12-10	2.83	2.96	↑$0.13 (4.59%)	2.83	3.10	456.91K
2025-12-09	2.88	2.89	↑$0.01 (0.35%)	2.83	2.89	98.99K
2025-12-08	2.97	2.86	↓$0.11 (-3.70%)	2.85	2.98	149.01K
2025-12-05	2.83	3.00	↑$0.17 (6.01%)	2.83	3.06	608.99K
2025-12-04	2.86	2.86	↑$0.00 (0.00%)	2.83	2.90	176.17K
2025-12-03	2.81	2.88	↑$0.07 (2.49%)	2.75	2.94	292.64K
2025-12-02	2.80	2.81	↑$0.01 (0.36%)	2.74	2.85	373.46K
2025-12-01	2.74	2.87	↑$0.13 (4.74%)	2.70	2.89	296.64K
2025-11-28	2.70	2.75	↑$0.05 (1.85%)	2.67	2.75	82.63K
2025-11-26	2.61	2.70	↑$0.09 (3.45%)	2.61	2.74	96.39K
2025-11-25	2.63	2.63	↑$0.00 (0.00%)	2.60	2.67	134.36K
2025-11-24	2.65	2.67	↑$0.02 (0.75%)	2.60	2.70	294.60K
2025-11-21	2.66	2.64	↓$0.02 (-0.75%)	2.56	2.69	201.24K
2025-11-20	2.70	2.67	↓$0.03 (-1.11%)	2.65	2.77	201.21K
2025-11-19	2.76	2.74	↓$0.02 (-0.72%)	2.68	2.79	201.96K
2025-11-18	2.75	2.75	↑$0.00 (0.00%)	2.73	2.81	205K
2025-11-17	2.75	2.76	↑$0.01 (0.36%)	2.72	2.80	340.88K
2025-11-14	2.75	2.74	↓$0.01 (-0.36%)	2.68	2.81	193.51K
2025-11-13	2.81	2.73	↓$0.08 (-2.72%)	2.72	2.83	272.49K
2025-11-12	2.77	2.80	↑$0.03 (1.08%)	2.75	2.80	179.33K