Indonesia Energy (NYSE:INDO) Price Performance
- 1 Month
Performance - -34.41%
- 3 Month
Performance - +251.89%
- Year-To-Date
Performance - +464.29%
- 1 Year
Performance - +182.50%
Indonesia Energy (NYSE INDO) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Indonesia Energy (NYSE:INDO) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/18/2022 | $16.68 | $15.80
-5.28% | $17.49 | $15.00 | 675,970 shs | $117.92 million |
| 05/17/2022 | $17.54 | $16.68
-4.90% | $20.47 | $16.13 | 3.11 million shs | $124.48 million |
| 05/16/2022 | $13.80 | $17.54
+27.10% | $18.86 | $13.57 | 8.18 million shs | $130.90 million |
| 05/13/2022 | $12.86 | $13.80
+7.31% | $14.27 | $13.20 | 605,736 shs | $102.99 million |
| 05/12/2022 | $13.35 | $12.86
-3.67% | $13.24 | $12.09 | 435,798 shs | $95.97 million |
| 05/11/2022 | $13.26 | $13.35
+0.68% | $15.28 | $13.35 | 1.08 million shs | $99.63 million |
| 05/10/2022 | $14.08 | $13.26
-5.82% | $15.79 | $12.50 | 498,364 shs | $98.96 million |
| 05/09/2022 | $18.22 | $14.08
-22.72% | $17.40 | $14.05 | 533,409 shs | $105.08 million |
| 05/06/2022 | $19.09 | $18.22
-4.56% | $18.90 | $17.25 | 630,421 shs | $135.98 million |
| 05/05/2022 | $18.98 | $19.09
+0.58% | $22.55 | $18.54 | 2.56 million shs | $145.98 million |
|
| 05/04/2022 | $18.18 | $18.98
+4.40% | $20.48 | $18.38 | 1.46 million shs | $145.14 million |
| 05/03/2022 | $17.16 | $18.18
+5.94% | $19.50 | $17.06 | 589,711 shs | $139.02 million |
| 05/02/2022 | $18.24 | $17.16
-5.92% | $18.24 | $16.50 | 640,975 shs | $131.22 million |
| 04/29/2022 | $19.00 | $18.24
-4.00% | $21.21 | $17.62 | 1.29 million shs | $139.48 million |
| 04/28/2022 | $18.07 | $19.00
+5.15% | $19.88 | $17.10 | 1.32 million shs | $145.29 million |
| 04/27/2022 | $18.02 | $18.07
+0.28% | $18.90 | $16.78 | 531,996 shs | $138.18 million |
| 04/26/2022 | $18.77 | $18.02
-4.00% | $21.14 | $17.85 | 1.34 million shs | $137.80 million |
| 04/25/2022 | $19.30 | $18.77
-2.75% | $19.07 | $17.31 | 467,032 shs | $143.53 million |
| 04/22/2022 | $18.44 | $19.30
+4.66% | $20.36 | $18.60 | 643,769 shs | $147.59 million |
| 04/21/2022 | $23.75 | $18.44
-22.36% | $26.39 | $17.59 | 2.52 million shs | $141.01 million |
| 04/20/2022 | $24.09 | $23.75
-1.41% | $27.14 | $23.24 | 2.40 million shs | $181.62 million |
| 04/19/2022 | $25.80 | $24.09
-6.63% | $25.97 | $22.61 | 1.93 million shs | $184.22 million |
| 04/18/2022 | $26.40 | $25.80
-2.27% | $30.69 | $22.60 | 11.39 million shs | $197.29 million |
| 04/15/2022 | $26.40 | $26.40 | $27.75 | $14.32 | 9.65 million shs | $201.96 million |
| 04/14/2022 | $15.91 | $26.40
+65.93% | $27.75 | $14.32 | 9.78 million shs | $201.88 million |
| 04/13/2022 | $15.60 | $15.91
+1.99% | $16.47 | $14.53 | 460,156 shs | $121.66 million |
| 04/12/2022 | $15.17 | $15.60
+2.83% | $18.46 | $15.18 | 1.46 million shs | $119.29 million |
| 04/11/2022 | $19.82 | $15.17
-23.46% | $18.85 | $15.07 | 309,369 shs | $116.01 million |
| 04/08/2022 | $20.14 | $19.82
-1.59% | $20.67 | $19.01 | 441,682 shs | $151.56 million |
| 04/07/2022 | $19.59 | $20.14
+2.81% | $20.99 | $19.59 | 401,964 shs | $154.01 million |
| 04/06/2022 | $20.23 | $19.59
-3.16% | $23.16 | $19.26 | 565,041 shs | $149.81 million |
| 04/05/2022 | $22.41 | $20.23
-9.73% | $22.81 | $20.21 | 163,921 shs | $154.70 million |
| 04/04/2022 | $21.41 | $22.41
+4.67% | $22.97 | $21.48 | 273,103 shs | $171.37 million |
| 04/01/2022 | $22.64 | $21.41
-5.43% | $22.57 | $21.30 | 166,912 shs | $163.72 million |
| 03/31/2022 | $25.17 | $22.64
-10.05% | $25.35 | $21.76 | 417,391 shs | $173.13 million |
| 03/30/2022 | $22.70 | $25.17
+10.88% | $28.48 | $23.05 | 1.72 million shs | $192.48 million |
| 03/29/2022 | $21.64 | $22.70
+4.90% | $24.41 | $20.10 | 502,900 shs | $173.59 million |
| 03/28/2022 | $22.00 | $21.64
-1.64% | $22.90 | $19.71 | 529,038 shs | $165.48 million |
| 03/25/2022 | $25.33 | $22.00
-13.15% | $24.63 | $21.27 | 1.74 million shs | $168.23 million |
| 03/24/2022 | $27.89 | $25.33
-9.18% | $27.31 | $24.88 | 702,535 shs | $193.70 million |
| 03/23/2022 | $28.02 | $27.89
-0.46% | $29.88 | $26.00 | 1.31 million shs | $213.28 million |
| 03/22/2022 | $29.98 | $28.02
-6.54% | $29.88 | $27.00 | 1.20 million shs | $214.27 million |
| 03/21/2022 | $31.63 | $29.98
-5.22% | $33.80 | $28.80 | 2.15 million shs | $229.26 million |
| 03/18/2022 | $33.18 | $31.63
-4.67% | $37.00 | $30.40 | 2.48 million shs | $241.88 million |
| 03/18/2022 | $33.18 | $31.63
-4.67% | $37.00 | $30.40 | 2.48 million shs | $241.88 million |
| 03/17/2022 | $26.48 | $33.18
+25.30% | $35.65 | $28.90 | 7.54 million shs | $253.73 million |
| 03/16/2022 | $25.09 | $26.48
+5.54% | $29.97 | $23.51 | 2.20 million shs | $202.49 million |
| 03/15/2022 | $23.85 | $25.09
+5.20% | $27.75 | $21.35 | 2.97 million shs | $191.86 million |
| 03/14/2022 | $28.24 | $23.85
-15.55% | $31.50 | $23.40 | 3.35 million shs | $177.16 million |
| 03/11/2022 | $39.93 | $28.24
-29.28% | $38.71 | $24.89 | 2.95 million shs | $209.77 million |
| 03/10/2022 | $33.65 | $39.93
+18.66% | $47.24 | $37.10 | 8.00 million shs | $296.60 million |
| 03/09/2022 | $31.00 | $33.65
+8.55% | $42.95 | $28.25 | 7.72 million shs | $249.95 million |
| 03/08/2022 | $61.50 | $31.00
-49.59% | $74.39 | $30.82 | 7.97 million shs | $230.27 million |
| 03/07/2022 | $40.77 | $61.50
+50.85% | $86.99 | $42.00 | 23.33 million shs | $456.82 million |
| 03/04/2022 | $20.20 | $40.77
+101.83% | $49.00 | $22.10 | 66.28 million shs | $302.84 million |
| 03/03/2022 | $14.50 | $20.20
+39.31% | $25.25 | $17.52 | 46.49 million shs | $150.05 million |
| 03/02/2022 | $10.78 | $14.50
+34.51% | $15.21 | $11.80 | 12.15 million shs | $107.71 million |
| 03/01/2022 | $13.50 | $10.78
-20.15% | $12.75 | $10.78 | 3.34 million shs | $80.07 million |
| 02/28/2022 | $11.98 | $13.50
+12.69% | $15.15 | $12.56 | 13.70 million shs | $100.28 million |
| 02/25/2022 | $11.55 | $11.98
+3.72% | $12.29 | $9.94 | 10.37 million shs | $88.99 million |
| 02/24/2022 | $7.53 | $11.55
+53.39% | $14.47 | $9.38 | 46.88 million shs | $85.79 million |
| 02/23/2022 | $6.47 | $7.53
+16.38% | $8.44 | $6.83 | 39.71 million shs | $55.93 million |
| 02/22/2022 | $4.49 | $6.47
+44.10% | $8.90 | $4.82 | 87.90 million shs | $48.06 million |
| 02/21/2022 | $4.49 | $4.49 | $4.76 | $4.13 | 454,606 shs | $33.35 million |
| 02/18/2022 | $4.70 | $4.49
-4.47% | $4.76 | $4.13 | 451,570 shs | $33.35 million |
