Indonesia Energy Corporation Limited Ordinary Shares (INDO)
2.6800
-0.0500 (-1.83%)
Indonesia Energy Corp Ltd is a publicly traded company focused on the exploration and production of energy resources within Indonesia
The company primarily engages in the development and management of oil and gas assets, with a significant emphasis on maximizing production from its existing fields while exploring new opportunities for growth. By leveraging the country's rich natural resource potential, Indonesia Energy Corp aims to contribute to the local energy supply, enhance energy security, and drive economic development in the region.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 2.73 | 2.75 | 2.66 | 2.68 | 257,209 | 2.68 |
| 1/30/2025 | 2.77 | 2.81 | 2.71 | 2.73 | 152,991 | 2.73 |
| 1/29/2025 | 2.75 | 2.80 | 2.72 | 2.78 | 190,930 | 2.78 |
| 1/28/2025 | 2.70 | 2.77 | 2.63 | 2.76 | 263,696 | 2.76 |
| 1/27/2025 | 2.86 | 2.88 | 2.58 | 2.63 | 546,983 | 2.63 |
| 1/24/2025 | 3.03 | 3.10 | 2.86 | 2.89 | 742,330 | 2.89 |
| 1/23/2025 | 3.10 | 3.17 | 2.99 | 3.01 | 580,020 | 3.01 |
| 1/22/2025 | 3.13 | 3.28 | 3.04 | 3.09 | 999,052 | 3.09 |
| 1/21/2025 | 3.08 | 3.75 | 2.95 | 3.34 | 5,640,897 | 3.34 |
| 1/17/2025 | 3.07 | 3.10 | 2.90 | 3.10 | 366,220 | 3.10 |
| 1/16/2025 | 3.17 | 3.29 | 3.00 | 3.02 | 504,830 | 3.02 |
| 1/15/2025 | 2.96 | 3.31 | 2.96 | 3.25 | 898,609 | 3.25 |
| 1/14/2025 | 3.20 | 3.20 | 2.92 | 2.93 | 864,412 | 2.93 |
| 1/13/2025 | 3.23 | 3.51 | 3.15 | 3.26 | 1,607,985 | 3.26 |
| 1/10/2025 | 3.40 | 3.53 | 3.13 | 3.25 | 2,320,796 | 3.25 |
| 1/08/2025 | 3.26 | 3.60 | 2.92 | 3.10 | 3,377,900 | 3.10 |
| 1/07/2025 | 3.14 | 3.19 | 3.01 | 3.09 | 401,709 | 3.09 |
| 1/06/2025 | 3.20 | 3.28 | 3.07 | 3.19 | 390,734 | 3.19 |
| 1/03/2025 | 3.16 | 3.23 | 3.04 | 3.16 | 712,861 | 3.16 |
| 1/02/2025 | 2.82 | 3.33 | 2.82 | 3.17 | 1,595,148 | 3.17 |
| 12/31/2024 | 2.76 | 0.00 | 2.78 | 2.78 | 0 | 2.78 |
| 12/30/2024 | 3.00 | 3.00 | 2.73 | 2.76 | 654,304 | 2.76 |
| 12/27/2024 | 2.90 | 3.02 | 2.86 | 2.94 | 361,408 | 2.94 |
| 12/26/2024 | 2.94 | 2.94 | 2.83 | 2.87 | 222,999 | 2.87 |
| 12/24/2024 | 2.84 | 2.94 | 2.81 | 2.91 | 141,003 | 2.91 |
| 12/23/2024 | 2.82 | 2.93 | 2.74 | 2.87 | 290,025 | 2.87 |
| 12/20/2024 | 2.73 | 2.80 | 2.69 | 2.75 | 249,507 | 2.75 |
| 12/19/2024 | 2.73 | 2.73 | 2.60 | 2.71 | 414,859 | 2.71 |
| 12/18/2024 | 2.72 | 2.78 | 2.66 | 2.66 | 274,399 | 2.66 |
| 12/17/2024 | 2.77 | 2.79 | 2.62 | 2.70 | 536,044 | 2.70 |
| 12/16/2024 | 2.89 | 2.95 | 2.75 | 2.79 | 557,151 | 2.79 |
| 12/13/2024 | 2.83 | 3.09 | 2.74 | 2.95 | 1,054,912 | 2.95 |
| 12/12/2024 | 2.85 | 2.89 | 2.78 | 2.80 | 212,483 | 2.80 |
| 12/11/2024 | 2.81 | 2.88 | 2.73 | 2.83 | 163,954 | 2.83 |
| 12/10/2024 | 2.83 | 2.86 | 2.73 | 2.76 | 376,993 | 2.76 |
| 12/09/2024 | 2.85 | 2.94 | 2.80 | 2.84 | 467,474 | 2.84 |
| 12/06/2024 | 2.83 | 2.90 | 2.72 | 2.84 | 284,205 | 2.84 |
| 12/05/2024 | 2.93 | 2.96 | 2.79 | 2.82 | 419,411 | 2.82 |
| 12/04/2024 | 3.00 | 3.01 | 2.87 | 2.89 | 327,891 | 2.89 |
| 12/03/2024 | 2.98 | 3.10 | 2.89 | 3.03 | 460,938 | 3.03 |
| 12/02/2024 | 2.97 | 3.01 | 2.87 | 2.94 | 364,704 | 2.94 |
| 11/29/2024 | 3.02 | 3.08 | 2.91 | 3.01 | 247,679 | 3.01 |
| 11/27/2024 | 3.15 | 3.19 | 3.00 | 3.00 | 202,594 | 3.00 |
| 11/26/2024 | 3.10 | 3.23 | 3.08 | 3.13 | 334,648 | 3.13 |
| 11/25/2024 | 3.15 | 3.18 | 2.96 | 3.08 | 643,563 | 3.08 |
| 11/22/2024 | 3.28 | 3.40 | 3.25 | 3.30 | 332,100 | 3.30 |
| 11/21/2024 | 3.32 | 3.38 | 3.16 | 3.23 | 388,889 | 3.23 |
| 11/20/2024 | 3.42 | 3.44 | 3.15 | 3.31 | 627,271 | 3.31 |
| 11/19/2024 | 3.25 | 3.47 | 3.20 | 3.40 | 1,378,617 | 3.40 |
| 11/18/2024 | 2.89 | 3.20 | 2.84 | 3.15 | 846,771 | 3.15 |
| 11/15/2024 | 2.95 | 3.04 | 2.70 | 2.70 | 406,875 | 2.70 |
| 11/14/2024 | 2.93 | 2.98 | 2.74 | 2.95 | 624,386 | 2.95 |
| 11/13/2024 | 3.15 | 3.15 | 2.85 | 2.91 | 1,022,251 | 2.91 |
| 11/12/2024 | 3.31 | 3.39 | 3.17 | 3.17 | 362,922 | 3.17 |
| 11/11/2024 | 3.42 | 3.49 | 3.14 | 3.28 | 961,139 | 3.28 |
| 11/08/2024 | 3.80 | 3.89 | 3.54 | 3.63 | 629,373 | 3.63 |
| 11/07/2024 | 3.76 | 3.92 | 3.68 | 3.80 | 555,670 | 3.80 |
| 11/06/2024 | 3.53 | 4.18 | 3.53 | 3.80 | 1,134,216 | 3.80 |
| 11/05/2024 | 4.31 | 4.32 | 4.01 | 4.18 | 555,639 | 4.18 |
| 11/04/2024 | 4.37 | 4.55 | 4.23 | 4.27 | 1,039,824 | 4.27 |
| 11/01/2024 | 4.10 | 4.28 | 3.92 | 4.20 | 1,163,763 | 4.20 |