Free Trial

Indonesia Energy (INDO) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free INDO Stock Alerts
$4.19
+0.01 (+0.24%)
(As of 10:25 AM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Indonesia Energy Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
+43.00%
3 Month
Performance
+61.78%
6 Month
Performance
+31.35%
Year-To-Date
Performance
+54.61%
1 Year
Performance
-10.09%
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 OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

INDO Stock Chart for Friday, May, 10, 2024

INDO Chart by TradingView

Indonesia Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
02/26/2024$2.40$2.38
-0.83%		$2.49$2.3540,465 shs$24.13 million
02/23/2024$2.44$2.40
-1.64%		$2.50$2.3928,028 shs$24.34 million
02/22/2024$2.51$2.44
-2.79%		$2.51$2.4257,129 shs$24.74 million
02/21/2024$2.50$2.51
+0.40%		$2.55$2.4815,680 shs$25.45 million
02/20/2024$2.60$2.50
-3.85%		$2.60$2.5021,936 shs$25.35 million
02/19/2024$2.60$2.60
-0.11%		$2.63$2.5622,200 shs$26.36 million
02/16/2024$2.61$2.60
-0.38%		$2.63$2.5621,234 shs$26.36 million
02/15/2024$2.49$2.61
+4.82%		$2.61$2.5233,372 shs$26.47 million
02/14/2024$2.57$2.49
-3.11%		$2.63$2.4543,107 shs$25.25 million
02/13/2024$2.58$2.57
-0.39%		$2.58$2.5523,104 shs$26.06 million
02/12/2024$2.59$2.58
-0.39%		$2.64$2.5823,102 shs$26.17 million
02/09/2024$2.62$2.59
-1.15%		$2.66$2.5925,350 shs$26.26 million

Related Companies:
This page (NYSE:INDO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Biden Nomination CANCELED?
The Freeport Society