Indonesia Energy Corporation Limited - INDO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.83	3	3	3.06	2.83	609,031
December 04, 2025	2.86	2.86	2.86	2.9	2.83	176,225
December 03, 2025	2.81	2.88	2.88	2.94	2.75	292,643
December 02, 2025	2.8	2.81	2.81	2.85	2.74	373,500
December 01, 2025	2.74	2.87	2.87	2.89	2.7	297,900
November 28, 2025	2.7	2.75	2.75	2.75	2.67	82,628
November 26, 2025	2.61	2.7	2.7	2.74	2.61	96,405
November 25, 2025	2.63	2.63	2.63	2.67	2.6	136,116
November 24, 2025	2.65	2.67	2.67	2.7	2.6	294,604
November 21, 2025	2.66	2.64	2.64	2.69	2.56	201,240
November 20, 2025	2.7	2.67	2.67	2.77	2.65	201,539
November 19, 2025	2.76	2.74	2.74	2.79	2.68	201,958
November 18, 2025	2.75	2.75	2.75	2.81	2.73	205,004
November 17, 2025	2.75	2.76	2.76	2.8	2.72	340,983
November 14, 2025	2.75	2.74	2.74	2.81	2.68	192,900
November 13, 2025	2.81	2.73	2.73	2.83	2.72	273,000
November 12, 2025	2.77	2.8	2.8	2.8	2.75	181,300
November 11, 2025	2.83	2.82	2.82	2.88	2.79	186,000
November 10, 2025	2.7	2.82	2.82	2.85	2.69	274,899
November 07, 2025	2.69	2.69	2.69	2.74	2.68	82,716
November 06, 2025	2.72	2.7	2.7	2.76	2.66	245,356
November 05, 2025	2.78	2.74	2.74	2.79	2.74	216,820
November 04, 2025	2.75	2.79	2.79	2.8	2.73	175,343
November 03, 2025	2.87	2.78	2.78	2.87	2.77	168,547
October 31, 2025	2.75	2.88	2.88	3	2.75	694,860
October 30, 2025	2.79	2.74	2.74	2.84	2.74	285,532
October 29, 2025	2.79	2.81	2.81	2.88	2.79	265,549
October 28, 2025	2.85	2.82	2.82	2.85	2.77	237,642
October 27, 2025	2.85	2.86	2.86	2.9	2.81	335,822
October 24, 2025	2.95	2.84	2.84	2.95	2.82	1.22M
October 23, 2025	3.08	2.97	2.97	3.15	2.92	1.76M
October 22, 2025	2.8	2.98	2.98	3.04	2.77	682,924
October 21, 2025	2.76	2.77	2.77	2.82	2.68	264,644
October 20, 2025	2.71	2.73	2.73	2.75	2.63	277,600
October 17, 2025	2.71	2.7	2.7	2.76	2.66	273,950
October 16, 2025	2.85	2.71	2.71	2.85	2.71	226,611
October 15, 2025	2.81	2.85	2.85	2.87	2.77	315,329
October 14, 2025	2.81	2.8	2.8	2.88	2.79	241,700
October 13, 2025	2.93	2.84	2.84	2.93	2.81	317,800
October 10, 2025	2.98	2.93	2.93	3.03	2.92	348,980
October 09, 2025	3.04	3.04	3.04	3.09	2.99	231,846
October 08, 2025	3.01	3.04	3.04	3.08	2.99	226,511
October 07, 2025	3.01	3.03	3.03	3.03	2.94	189,226
October 06, 2025	3.05	3.01	3.01	3.06	2.98	239,200
October 03, 2025	2.97	3.04	3.04	3.05	2.96	332,613
October 02, 2025	3	2.92	2.92	3.04	2.92	312,597
October 01, 2025	2.97	3.01	3.01	3.08	2.97	220,365
September 30, 2025	2.95	3	3	3.01	2.89	479,800
September 29, 2025	3.05	2.95	2.95	3.09	2.95	616,121
September 26, 2025	3.12	3.04	3.04	3.34	3.01	1.23M
September 25, 2025	2.98	3.11	3.11	3.18	2.98	936,900
September 24, 2025	2.93	2.98	2.98	3.1	2.93	753,600
September 23, 2025	2.88	2.9	2.9	3.05	2.88	654,845
September 22, 2025	2.84	2.87	2.87	2.88	2.81	185,900
September 19, 2025	2.88	2.85	2.85	2.93	2.83	343,042
September 18, 2025	2.9	2.91	2.91	2.92	2.86	263,856
September 17, 2025	2.96	2.91	2.91	3.03	2.9	307,300
September 16, 2025	3	2.95	2.95	3.04	2.95	323,424
September 15, 2025	2.91	2.99	2.99	2.99	2.88	221,551
September 12, 2025	3	2.91	2.91	3.05	2.91	267,125

Indonesia Energy Corporation Limited (INDO) AMEX