5 DAY PERFORMANCE
+4.97%
1 MONTH PERFORMANCE
+29.45%
3 MONTH PERFORMANCE
+25.96%
6 MONTH PERFORMANCE
+3.64%
YEAR-TO-DATE PERFORMANCE
+17.81%
1 YEAR PERFORMANCE
+21.75%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/02/2025 | $3.14 | $3.25 (3.5%) | $3.30 | $2.98 | 1.24 M | $32.96 M |
07/01/2025 | $3.00 | $3.06 (2%) | $3.22 | $2.93 | 1.22 M | $31.04 M |
06/30/2025 | $3.15 | $2.98 (-5.4%) | $3.15 | $2.92 | 1.42 M | $30.23 M |
06/27/2025 | $3.04 | $3.12 (2.63%) | $3.24 | $2.99 | 1.37 M | $31.65 M |
06/26/2025 | $3.20 | $3.06 (-4.38%) | $3.28 | $3.01 | 1.57 M | $31.04 M |
06/25/2025 | $3.25 | $3.20 (-1.54%) | $3.57 | $3.01 | 3.49 M | $32.46 M |
06/24/2025 | $3.70 | $3.47 (-6.22%) | $3.81 | $3.36 | 6.31 M | $35.20 M |
06/23/2025 | $6.60 | $4.87 (-26.21%) | $7.95 | $4.70 | 53.51 M | $49.40 M |
06/20/2025 | $4.87 | $5.06 (3.9%) | $5.07 | $4.54 | 3.45 M | $51.32 M |
06/18/2025 | $5.16 | $5.01 (-2.91%) | $5.35 | $4.72 | 7.60 M | $50.82 M |
06/17/2025 | $4.21 | $5.25 (24.7%) | $6.24 | $4.15 | 25.63 M | $53.25 M |
06/16/2025 | $4.58 | $3.99 (-12.88%) | $4.99 | $3.69 | 11.55 M | $40.47 M |
06/13/2025 | $4.73 | $5.18 (9.51%) | $5.78 | $4.32 | 38.55 M | $52.54 M |
06/12/2025 | $3.67 | $3.54 (-3.54%) | $4.20 | $3.11 | 9.06 M | $35.91 M |
06/11/2025 | $2.75 | $3.23 (17.45%) | $3.50 | $2.70 | 2.67 M | $32.76 M |
06/10/2025 | $2.76 | $2.70 (-2.17%) | $2.79 | $2.65 | 305.52 K | $27.39 M |
06/09/2025 | $2.60 | $2.70 (3.85%) | $2.80 | $2.52 | 350.60 K | $27.39 M |
06/06/2025 | $2.48 | $2.57 (3.63%) | $2.65 | $2.45 | 239.20 K | $26.07 M |
06/05/2025 | $2.53 | $2.48 (-1.98%) | $2.54 | $2.47 | 168.65 K | $25.15 M |
06/04/2025 | $2.49 | $2.51 (0.8%) | $2.54 | $2.47 | 110.12 K | $25.46 M |
06/03/2025 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.44 | 122.33 K | $25.66 M |
06/02/2025 | $2.60 | $2.57 (-1.15%) | $2.62 | $2.47 | 280.60 K | $26.07 M |
05/30/2025 | $2.47 | $2.51 (1.62%) | $2.56 | $2.43 | 108.65 K | $25.46 M |
05/29/2025 | $2.59 | $2.46 (-5.02%) | $2.59 | $2.40 | 152.22 K | $24.95 M |
05/28/2025 | $2.51 | $2.56 (1.99%) | $2.60 | $2.51 | 134.03 K | $25.97 M |
05/27/2025 | $2.64 | $2.52 (-4.55%) | $2.64 | $2.50 | 181.20 K | $25.56 M |
05/23/2025 | $2.45 | $2.65 (8.16%) | $2.67 | $2.40 | 271.21 K | $26.88 M |
05/22/2025 | $2.47 | $2.45 (-0.81%) | $2.53 | $2.40 | 236.50 K | $24.85 M |
05/21/2025 | $2.41 | $2.54 (5.39%) | $2.59 | $2.40 | 862.20 K | $25.76 M |
05/20/2025 | $2.29 | $2.29 (0%) | $2.33 | $2.28 | 552.23 K | $23.23 M |
05/19/2025 | $2.28 | $2.31 (1.32%) | $2.32 | $2.25 | 75.60 K | $23.43 M |
05/16/2025 | $2.32 | $2.31 (-0.43%) | $2.34 | $2.28 | 145.40 K | $23.43 M |
05/15/2025 | $2.36 | $2.31 (-2.12%) | $2.36 | $2.28 | 140.44 K | $23.43 M |
05/14/2025 | $2.41 | $2.39 (-0.83%) | $2.44 | $2.38 | 101.50 K | $24.24 M |
05/13/2025 | $2.40 | $2.44 (1.67%) | $2.50 | $2.40 | 204.43 K | $24.75 M |
05/12/2025 | $2.38 | $2.39 (0.42%) | $2.47 | $2.37 | 319.00 K | $24.24 M |
05/09/2025 | $2.55 | $2.56 (0.39%) | $2.59 | $2.48 | 129.80 K | $25.97 M |
05/08/2025 | $2.58 | $2.53 (-1.94%) | $2.61 | $2.47 | 186.04 K | $25.66 M |
05/07/2025 | $2.52 | $2.62 (3.97%) | $2.62 | $2.42 | 348.90 K | $26.57 M |
05/06/2025 | $2.36 | $2.33 (-1.27%) | $2.44 | $2.32 | 225.33 K | $23.63 M |
05/05/2025 | $2.36 | $2.35 (-0.42%) | $2.37 | $2.30 | 77.80 K | $23.84 M |
05/02/2025 | $2.39 | $2.36 (-1.26%) | $2.44 | $2.31 | 274.03 K | $23.94 M |
05/01/2025 | $2.32 | $2.44 (5.17%) | $2.56 | $2.26 | 363.70 K | $24.75 M |
04/30/2025 | $2.27 | $2.33 (2.64%) | $2.38 | $2.23 | 112.91 K | $23.63 M |
04/29/2025 | $2.29 | $2.30 (0.44%) | $2.35 | $2.27 | 40.30 K | $23.33 M |
04/28/2025 | $2.31 | $2.30 (-0.43%) | $2.33 | $2.27 | 54.94 K | $23.33 M |
04/25/2025 | $2.30 | $2.33 (1.3%) | $2.38 | $2.25 | 130.12 K | $23.63 M |
04/24/2025 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.23 | 108.77 K | $22.92 M |
04/23/2025 | $2.30 | $2.28 (-0.87%) | $2.36 | $2.24 | 97.20 K | $23.13 M |
04/22/2025 | $2.28 | $2.30 (0.88%) | $2.33 | $2.23 | 105.62 K | $23.33 M |
04/21/2025 | $2.37 | $2.23 (-5.91%) | $2.38 | $2.21 | 116.10 K | $22.62 M |
04/17/2025 | $2.36 | $2.37 (0.42%) | $2.49 | $2.34 | 134.61 K | $24.04 M |
04/16/2025 | $2.35 | $2.38 (1.28%) | $2.46 | $2.29 | 110.20 K | $24.14 M |
04/15/2025 | $2.29 | $2.23 (-2.62%) | $2.31 | $2.23 | 86.42 K | $22.62 M |
04/14/2025 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.25 | 117.30 K | $23.02 M |
04/11/2025 | $2.18 | $2.35 (7.8%) | $2.38 | $2.17 | 191.90 K | $23.84 M |
04/10/2025 | $2.22 | $2.14 (-3.6%) | $2.23 | $2.14 | 161.55 K | $21.71 M |
04/09/2025 | $2.18 | $2.30 (5.5%) | $2.32 | $2.15 | 299.33 K | $23.33 M |
04/08/2025 | $2.35 | $2.20 (-6.38%) | $2.35 | $2.12 | 287.12 K | $22.31 M |
04/07/2025 | $2.25 | $2.26 (0.44%) | $2.34 | $2.10 | 184.00 K | $22.92 M |
04/04/2025 | $2.50 | $2.31 (-7.6%) | $2.55 | $2.22 | 433.90 K | $23.43 M |
04/03/2025 | $2.68 | $2.60 (-2.99%) | $2.72 | $2.56 | 242.62 K | $26.37 M |