Free Trial

Indonesia Energy (INDO) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free INDO Stock Alerts
$3.16
+0.17 (+5.69%)
(As of 02:19 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsTrends

Indonesia Energy Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
-27.36%
3 Month
Performance
+34.47%
6 Month
Performance
+5.33%
Year-To-Date
Performance
+16.61%
1 Year
Performance
-34.03%
Receive INDO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Indonesia Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

INDO Stock Chart for Tuesday, May, 28, 2024

INDO Chart by TradingView

Indonesia Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.99$2.99$3.23$2.95116,600 shs$30.50 million
05/24/2024$3.19$2.99
-6.27%		$3.23$2.95115,969 shs$30.50 million
05/23/2024$3.10$3.19
+2.90%		$3.29$3.11166,358 shs$32.54 million
05/22/2024$3.34$3.10
-7.19%		$3.29$3.08161,463 shs$31.62 million
05/21/2024$3.56$3.34
-6.18%		$3.50$3.31266,472 shs$34.07 million
05/20/2024$3.80$3.56
-6.32%		$3.98$3.51435,539 shs$36.31 million
05/17/2024$3.96$3.80
-4.04%		$4.02$3.76198,372 shs$38.76 million
05/16/2024$4.05$3.96
-2.22%		$4.24$3.88246,048 shs$40.40 million
05/15/2024$4.01$4.05
+1.00%		$4.15$3.95216,085 shs$41.32 million
05/14/2024$4.29$4.01
-6.42%		$4.39$3.80531,017 shs$40.90 million
05/13/2024$4.17$4.29
+2.76%		$4.64$4.08569,344 shs$43.71 million
05/10/2024$4.21$4.17
-0.95%		$4.35$4.08228,620 shs$42.55 million
05/09/2024$4.11$4.21
+2.43%		$4.37$4.07355,037 shs$42.94 million
05/08/2024$4.13$4.11
-0.48%		$4.36$4.00445,364 shs$41.92 million
05/07/2024$4.06$4.13
+1.72%		$4.18$3.99203,486 shs$42.13 million
05/06/2024$4.21$4.06
-3.56%		$4.39$4.06403,112 shs$41.41 million
05/03/2024$3.86$4.21
+9.07%		$4.28$3.88350,375 shs$42.94 million
05/02/2024$3.95$3.86
-2.28%		$4.12$3.71628,118 shs$39.37 million
05/01/2024$4.15$3.95
-4.82%		$4.53$3.95717,590 shs$40.29 million
04/30/2024$4.26$4.15
-2.58%		$5.05$4.053.51 million shs$42.33 million
04/29/2024$4.35$4.26
-2.07%		$4.53$4.05602,132 shs$43.45 million
04/26/2024$4.14$4.35
+5.07%		$4.70$4.211.13 million shs$44.37 million
04/25/2024$4.42$4.14
-6.33%		$4.48$3.951.07 million shs$42.23 million
04/24/2024$4.24$4.42
+4.25%		$4.85$4.251.74 million shs$45.08 million
04/23/2024$4.19$4.24
+1.19%		$4.55$3.991.10 million shs$43.25 million
04/22/2024$5.03$4.19
-16.70%		$4.67$3.971.78 million shs$42.74 million
04/19/2024$4.14$5.02
+21.14%		$5.46$4.1216.21 million shs$51.15 million
04/18/2024$3.79$4.14
+9.23%		$4.78$3.613.90 million shs$42.23 million
04/17/2024$4.72$3.79
-19.70%		$4.49$3.751.89 million shs$38.66 million
04/16/2024$6.08$4.72
-22.37%		$5.99$4.576.69 million shs$48.16 million
04/15/2024$4.94$6.08
+23.08%		$6.65$4.1232.73 million shs$62.02 million
04/12/2024$2.74$4.94
+80.29%		$5.94$2.9655.83 million shs$50.39 million
04/11/2024$2.93$2.74
-6.48%		$2.90$2.74130,902 shs$27.96 million
04/10/2024$2.60$2.93
+12.69%		$3.10$2.51327,482 shs$29.89 million
04/09/2024$2.75$2.60
-5.45%		$2.86$2.5885,564 shs$26.52 million
04/08/2024$3.03$2.75
-9.24%		$3.01$2.72133,410 shs$28.05 million
04/05/2024$2.78$2.99
+7.55%		$3.05$2.55318,572 shs$30.50 million
04/04/2024$2.66$2.78
+4.51%		$2.85$2.31285,238 shs$28.36 million
04/03/2024$2.87$2.66
-7.32%		$2.83$2.61159,113 shs$27.13 million
04/02/2024$2.82$2.87
+1.77%		$3.21$2.72636,030 shs$29.27 million
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
04/01/2024$2.16$2.82
+30.56%		$3.05$2.09331,463 shs$28.76 million
03/29/2024$2.15$2.16
+0.70%		$2.18$2.1221,336 shs$22.03 million
03/28/2024$2.13$2.15
+0.70%		$2.18$2.1221,253 shs$21.88 million
03/27/2024$2.12$2.13
+0.47%		$2.17$2.0925,331 shs$21.73 million
03/26/2024$2.18$2.12
-2.75%		$2.20$2.0928,704 shs$22.11 million
03/25/2024$2.18$2.18$2.19$2.0842,631 shs$22.11 million
03/22/2024$2.20$2.18
-0.91%		$2.26$2.0824,367 shs$22.11 million
03/21/2024$2.20$2.20$2.20$2.1518,677 shs$22.31 million
03/20/2024$2.30$2.20
-4.35%		$2.29$2.1949,284 shs$22.31 million
03/19/2024$2.32$2.30
-0.86%		$2.39$2.3027,580 shs$23.32 million
03/18/2024$2.24$2.32
+3.57%		$2.35$2.1550,239 shs$23.53 million
03/15/2024$2.11$2.24
+6.16%		$2.25$2.1245,110 shs$22.71 million
03/14/2024$2.17$2.11
-2.76%		$2.27$2.0534,199 shs$21.40 million
03/13/2024$2.14$2.17
+1.40%		$2.24$2.05104,340 shs$22.00 million
03/12/2024$2.16$2.14
-0.93%		$2.15$2.0343,282 shs$21.71 million
03/11/2024$2.13$2.16
+1.41%		$2.20$2.1027,414 shs$21.90 million
03/08/2024$2.21$2.14
-3.17%		$2.24$2.0942,157 shs$21.70 million
03/07/2024$2.26$2.21
-2.21%		$2.28$2.2016,455 shs$22.41 million
03/06/2024$2.23$2.26
+1.57%		$2.30$2.2037,425 shs$22.92 million
03/05/2024$2.30$2.23
-3.26%		$2.33$2.1635,465 shs$22.56 million
03/04/2024$2.34$2.30
-1.71%		$2.35$2.2921,802 shs$23.32 million
03/01/2024$2.28$2.35
+3.07%		$2.38$2.3221,359 shs$23.83 million
02/29/2024$2.35$2.28
-2.98%		$2.37$2.2245,147 shs$23.12 million
02/28/2024$2.40$2.35
-2.08%		$2.43$2.3229,163 shs$23.83 million
02/27/2024$2.38$2.40
+0.84%		$2.44$2.3522,560 shs$24.34 million

Related Companies:
This page (NYSE:INDO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits