Indonesia Energy Corporation Limited Ordinary Shares (INDO)

2.9900
+0.0400 (1.36%)
NYSE· Last Trade: Aug 19th, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20263.063.062.952.9578,6822.95
8/17/20262.963.052.923.03140,6553.03
8/14/20262.983.032.932.98193,8242.98
8/13/20262.902.962.902.9193,0942.91
8/12/20262.942.982.872.93212,7662.93
8/11/20262.902.962.892.96155,5152.96
8/10/20262.802.932.802.92204,9142.92
8/07/20262.782.802.772.80123,6782.80
8/06/20262.752.832.732.78166,1932.78
8/05/20262.712.772.672.71105,5372.71
8/04/20262.752.772.672.71201,9052.71
8/03/20262.762.822.662.77197,5942.77
7/31/20262.832.942.812.88228,4382.88
7/30/20262.802.872.752.87166,6392.87
7/29/20262.842.912.792.87433,9562.87
7/28/20262.782.782.672.73181,1342.73
7/27/20262.642.882.642.76296,5292.76
7/24/20263.043.182.882.94340,2982.94
7/23/20263.203.233.043.07605,8903.07
7/22/20263.063.183.003.10465,5253.10
7/21/20262.993.062.963.00183,2773.00
7/20/20263.013.032.952.99231,1352.99
7/17/20262.913.062.913.03397,6883.03
7/16/20262.892.972.872.92237,2482.92
7/15/20262.942.942.822.86206,0412.86
7/14/20262.962.972.862.94395,9502.94
7/13/20262.813.022.773.00601,3083.00
7/10/20262.732.832.692.74274,4842.74
7/09/20262.742.772.702.76193,6332.76
7/08/20262.922.982.762.81815,0782.81
7/07/20262.812.922.792.88375,9652.88
7/06/20262.772.872.762.79114,8962.79
7/02/20262.772.842.742.79135,0112.79
7/01/20262.752.852.752.77200,1202.77
6/30/20262.772.872.742.74312,4232.74
6/29/20262.752.822.712.80315,4432.80
6/26/20262.622.752.612.73262,5602.73
6/25/20262.552.682.552.65281,8752.65
6/24/20262.602.682.562.56219,8182.56
6/23/20262.622.722.622.67196,6962.67
6/22/20262.622.692.622.63299,8762.63
6/18/20262.632.692.582.62279,3762.62
6/17/20262.592.752.582.70394,2132.70
6/16/20262.482.612.482.58429,0572.58
6/15/20262.522.552.442.49784,7122.49
6/12/20262.682.752.582.61642,3452.61
6/11/20262.882.882.692.711,272,0612.71
6/10/20262.723.002.692.842,361,2122.84
6/09/20262.652.742.572.65786,7412.65
6/08/20262.712.732.652.65422,4422.65
6/05/20262.892.922.632.67767,5532.67
6/04/20262.882.962.872.94302,3352.94
6/03/20262.982.982.902.94399,9182.94
6/02/20262.912.982.902.92343,9992.92
6/01/20262.943.032.912.96971,3062.96
5/29/20262.772.882.732.87778,8612.87
5/28/20262.872.922.832.871,241,2922.87
5/27/20262.802.852.752.83544,2712.83
5/26/20263.053.072.832.911,347,1872.91
5/22/20263.113.293.083.24888,0583.24
5/21/20263.253.293.063.19721,5563.19
5/20/20263.193.233.093.09601,9453.09