Get the Stockscreener App
4.80
3.03%
-0.15
Indonesia Energy Corp Ltd Stock (INDO) Price History
The historical daily chart and data for Indonesia Energy Corp Ltd stock (INDO), show that the latest closing stock price as of October 11, 2024, is $4.80.
- Indonesia Energy Corp Ltd all-time high stock price is $86.99, occurred on March 07, 2022.
- The lowest Indonesia Energy Corp Ltd stock price recorded was $0.00 on November 06, 2020. Since then, Indonesia Energy Corp Ltd's stock price has risen over to $4.80 now.
- The 52-week high stock price for INDO is $6.65, representing a 38.54% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for INDO is $2.03, indicating a -57.71% decrease from the current share price, occurred on March 12, 2024.
- The closing price of Indonesia Energy Corp Ltd (INDO) stock in the beginning of 2023 was $2.8462. The stock closed the year at $4.66, a gain of over 63.73% for the year.
The table below shows more information about INDO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 11, 2024 | $5.00 | $4.46 | $0.54 | 2,672,114.0 | -3.03% |
| Oct 10, 2024 | $5.23 | $4.58 | $0.65 | 4,309,346.0 | +8.08% |
| Oct 09, 2024 | $4.72 | $4.32 | $0.40 | 2,427,676.0 | -4.58% |
| Oct 08, 2024 | $5.25 | $4.39 | $0.86 | 4,814,382.0 | -5.88% |
| Oct 07, 2024 | $5.88 | $4.33 | $1.55 | 14,323,296.0 | +18.88% |
| Oct 04, 2024 | $4.78 | $4.00 | $0.78 | 7,325,727.0 | -2.28% |
| Oct 03, 2024 | $4.65 | $3.50 | $1.15 | 27,917,613.0 | +22.63% |
| Oct 02, 2024 | $4.05 | $3.32 | $0.73 | 12,248,300.0 | -4.28% |
| Oct 01, 2024 | $4.10 | $2.34 | $1.76 | 120,692,957.0 | +57.81% |
| Sep 30, 2024 | $2.51 | $2.34 | $0.17 | 1,043,565.0 | -4.05% |
| Sep 27, 2024 | $2.48 | $2.39 | $0.09 | 703,104.0 | +1.65% |
| Sep 26, 2024 | $2.51 | $2.38 | $0.13 | 328,938.0 | -4.71% |
| Sep 25, 2024 | $2.67 | $2.51 | $0.16 | 492,405.0 | -3.77% |
| Sep 24, 2024 | $2.77 | $2.62 | $0.155 | 435,539.0 | -3.99% |
| Sep 23, 2024 | $2.78 | $2.63 | $0.1498 | 500,434.0 | +3.37% |
| Sep 20, 2024 | $2.74 | $2.58 | $0.16 | 630,538.0 | +2.69% |
| Sep 19, 2024 | $2.65 | $2.54 | $0.1136 | 477,574.0 | +1.96% |
| Sep 18, 2024 | $2.63 | $2.55 | $0.08 | 362,756.0 | -2.67% |
| Sep 17, 2024 | $2.66 | $2.55 | $0.11 | 690,435.0 | +3.97% |
| Sep 16, 2024 | $2.61 | $2.51 | $0.0957 | 282,574.0 | -1.95% |
| Sep 13, 2024 | $2.68 | $2.50 | $0.18 | 408,484.0 | -1.53% |
| Sep 12, 2024 | $2.69 | $2.55 | $0.14 | 245,126.0 | -1.88% |
Indonesia Energy Corp Ltd Stock (INDO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indonesia Energy Corp Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indonesia Energy Corp Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indonesia Energy Corp Ltd Stock (INDO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $5.88 | $2.34 | $3.54 | 199,403,525.0 | +102.53% |
| Sep, 2024 | $3.19 | $2.34 | $0.85 | 8,921,003.0 | -27.52% |
| Aug, 2024 | $4.89 | $2.24 | $2.65 | 153,216,823.0 | +39.74% |
| Jul, 2024 | $2.82 | $2.06 | $0.7599 | 5,099,744.0 | -14.91% |
| Jun, 2024 | $3.13 | $2.53 | $0.60 | 1,565,076.0 | -11.00% |
| May, 2024 | $4.64 | $2.95 | $1.69 | 6,697,126.0 | -25.54% |
| Apr, 2024 | $6.65 | $2.09 | $4.56 | 130,942,096.0 | +92.13% |
| Mar, 2024 | $2.39 | $2.03 | $0.36 | 715,410.0 | -5.26% |
| Feb, 2024 | $2.69 | $2.22 | $0.47 | 603,373.0 | -12.05% |
| Jan, 2024 | $2.96 | $2.57 | $0.3879 | 743,208.0 | -4.34% |
Indonesia Energy Corp Ltd Stock (INDO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.03 | $2.42 | $0.6075 | 1,108,129.0 | -10.86% |
| Nov, 2023 | $3.71 | $2.82 | $0.8901 | 1,149,455.0 | -16.25% |
| Oct, 2023 | $4.38 | $3.35 | $1.03 | 7,060,514.0 | -1.89% |
| Sep, 2023 | $4.13 | $3.26 | $0.87 | 2,084,323.0 | +15.26% |
| Aug, 2023 | $4.64 | $3.12 | $1.52 | 1,521,357.0 | -28.51% |
| Jul, 2023 | $4.66 | $4.10 | $0.56 | 1,307,591.0 | +1.58% |
| Jun, 2023 | $5.14 | $4.17 | $0.97 | 1,355,459.0 | -5.15% |
| May, 2023 | $5.00 | $4.40 | $0.60 | 1,281,903.0 | -2.51% |
| Apr, 2023 | $6.69 | $4.52 | $2.17 | 21,824,910.0 | +0.21% |
| Mar, 2023 | $5.74 | $4.50 | $1.24 | 1,788,813.0 | -15.12% |
| Feb, 2023 | $6.74 | $5.50 | $1.24 | 2,838,652.0 | -6.18% |
| Jan, 2023 | $6.93 | $4.40 | $2.53 | 4,184,197.0 | +28.54% |
Indonesia Energy Corp Ltd Stock (INDO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.50 | $4.26 | $2.24 | 4,044,571.0 | -24.72% |
| Nov, 2022 | $7.29 | $5.92 | $1.37 | 7,630,521.0 | -7.20% |
| Oct, 2022 | $9.30 | $6.03 | $3.27 | 27,396,157.0 | +3.25% |
| Sep, 2022 | $8.59 | $5.12 | $3.47 | 24,190,276.0 | -13.64% |
| Aug, 2022 | $12.76 | $5.70 | $7.06 | 134,483,702.0 | +18.17% |
| Jul, 2022 | $7.76 | $5.61 | $2.15 | 26,250,399.0 | -3.36% |
| Jun, 2022 | $17.30 | $6.30 | $11.00 | 45,380,898.0 | -60.85% |
| May, 2022 | $22.55 | $12.09 | $10.46 | 31,959,957.0 | -8.28% |
| Apr, 2022 | $30.69 | $14.32 | $16.37 | 38,048,698.0 | -19.43% |
| Mar, 2022 | $86.99 | $10.78 | $76.21 | 207,760,274.0 | +67.70% |
| Feb, 2022 | $15.15 | $3.60 | $11.55 | 237,390,846.0 | +184.21% |
| Jan, 2022 | $9.21 | $2.61 | $6.60 | 84,498,096.0 | +69.64% |
5.61%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):