5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
+3.15%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+28.94%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.76 | $2.79 (1.09%) | $2.85 | $2.71 | 135,214 | $28.30 M |
| 03/27/2025 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.73 | 69,226 | $28.30 M |
| 03/26/2025 | $2.75 | $2.81 (2.18%) | $2.90 | $2.75 | 122,300 | $28.50 M |
| 03/25/2025 | $2.73 | $2.74 (0.37%) | $2.77 | $2.65 | 61,629 | $27.79 M |
| 03/24/2025 | $2.81 | $2.72 (-3.2%) | $2.90 | $2.68 | 200,700 | $27.59 M |
| 03/21/2025 | $2.90 | $2.84 (-2.07%) | $2.96 | $2.80 | 148,100 | $28.81 M |
| 03/20/2025 | $2.85 | $2.95 (3.51%) | $2.95 | $2.79 | 222,437 | $29.92 M |
| 03/19/2025 | $2.92 | $2.85 (-2.4%) | $3.04 | $2.76 | 232,824 | $28.91 M |
| 03/18/2025 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.80 | 232,000 | $29.52 M |
| 03/17/2025 | $2.77 | $2.90 (4.69%) | $2.95 | $2.74 | 357,249 | $29.41 M |
| 03/14/2025 | $2.58 | $2.70 (4.65%) | $2.74 | $2.58 | 114,600 | $27.39 M |
| 03/13/2025 | $2.54 | $2.60 (2.36%) | $2.61 | $2.54 | 59,900 | $26.37 M |
| 03/12/2025 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.53 | 81,800 | $25.66 M |
| 03/11/2025 | $2.59 | $2.56 (-1.16%) | $2.61 | $2.51 | 70,959 | $25.97 M |
| 03/10/2025 | $2.60 | $2.54 (-2.31%) | $2.69 | $2.50 | 164,030 | $25.76 M |
| 03/07/2025 | $2.59 | $2.60 (0.39%) | $2.72 | $2.58 | 92,600 | $26.37 M |
| 03/06/2025 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.53 | 91,456 | $26.57 M |
| 03/05/2025 | $2.58 | $2.64 (2.33%) | $2.66 | $2.51 | 82,400 | $26.78 M |
| 03/04/2025 | $2.60 | $2.56 (-1.54%) | $2.67 | $2.53 | 167,793 | $25.97 M |
| 03/03/2025 | $2.72 | $2.65 (-2.57%) | $2.76 | $2.61 | 116,200 | $26.88 M |
| 02/28/2025 | $2.70 | $2.70 (0%) | $2.73 | $2.56 | 185,015 | $27.39 M |
| 02/27/2025 | $2.63 | $2.70 (2.66%) | $2.72 | $2.60 | 146,400 | $27.39 M |
| 02/26/2025 | $2.68 | $2.63 (-1.87%) | $2.77 | $2.63 | 130,670 | $26.68 M |
| 02/25/2025 | $2.75 | $2.70 (-1.82%) | $2.83 | $2.61 | 250,246 | $27.39 M |
| 02/24/2025 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.71 | 147,541 | $28.20 M |
| 02/21/2025 | $2.88 | $2.79 (-3.12%) | $2.91 | $2.76 | 164,628 | $28.30 M |
| 02/20/2025 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.87 | 103,300 | $29.11 M |
| 02/19/2025 | $2.84 | $2.91 (2.46%) | $3.03 | $2.84 | 614,799 | $29.52 M |
| 02/18/2025 | $2.79 | $2.78 (-0.36%) | $2.86 | $2.78 | 154,639 | $28.20 M |
| 02/14/2025 | $2.84 | $2.77 (-2.46%) | $2.84 | $2.77 | 142,600 | $28.10 M |
| 02/13/2025 | $2.77 | $2.81 (1.44%) | $2.85 | $2.77 | 132,846 | $28.50 M |
| 02/12/2025 | $2.78 | $2.80 (0.72%) | $2.90 | $2.78 | 160,664 | $28.40 M |
| 02/11/2025 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.73 | 216,842 | $28.20 M |
| 02/10/2025 | $2.68 | $2.78 (3.73%) | $2.78 | $2.68 | 221,186 | $28.20 M |
| 02/07/2025 | $2.78 | $2.70 (-2.88%) | $2.79 | $2.67 | 164,704 | $27.39 M |
| 02/06/2025 | $2.80 | $2.74 (-2.14%) | $2.86 | $2.74 | 213,900 | $27.79 M |
| 02/05/2025 | $2.82 | $2.84 (0.71%) | $2.86 | $2.79 | 109,549 | $28.81 M |
| 02/04/2025 | $2.74 | $2.81 (2.55%) | $2.84 | $2.72 | 262,000 | $28.50 M |
| 02/03/2025 | $2.82 | $2.76 (-2.13%) | $3.04 | $2.73 | 970,100 | $27.99 M |
| 01/31/2025 | $2.73 | $2.68 (-1.83%) | $2.75 | $2.66 | 265,111 | $27.18 M |
| 01/30/2025 | $2.77 | $2.73 (-1.44%) | $2.81 | $2.71 | 153,208 | $27.69 M |
| 01/29/2025 | $2.75 | $2.78 (1.09%) | $2.80 | $2.72 | 190,932 | $28.20 M |
| 01/28/2025 | $2.70 | $2.76 (2.22%) | $2.77 | $2.63 | 263,769 | $27.99 M |
| 01/27/2025 | $2.86 | $2.63 (-8.04%) | $2.88 | $2.58 | 548,600 | $26.68 M |
| 01/24/2025 | $3.03 | $2.89 (-4.62%) | $3.10 | $2.86 | 742,330 | $29.31 M |
| 01/23/2025 | $3.10 | $3.01 (-2.9%) | $3.17 | $2.99 | 586,505 | $30.53 M |
| 01/22/2025 | $3.13 | $3.09 (-1.28%) | $3.28 | $3.04 | 1.02 M | $31.34 M |
| 01/21/2025 | $3.08 | $3.34 (8.44%) | $3.75 | $2.95 | 5.65 M | $33.88 M |
| 01/17/2025 | $3.07 | $3.10 (0.98%) | $3.10 | $2.90 | 366,220 | $31.44 M |
| 01/16/2025 | $3.17 | $3.02 (-4.73%) | $3.29 | $3.00 | 508,100 | $30.63 M |
| 01/15/2025 | $2.96 | $3.25 (9.8%) | $3.31 | $2.96 | 900,941 | $32.96 M |
| 01/14/2025 | $3.20 | $2.93 (-8.44%) | $3.20 | $2.92 | 865,834 | $29.72 M |
| 01/13/2025 | $3.23 | $3.26 (0.93%) | $3.51 | $3.15 | 1.61 M | $33.07 M |
| 01/10/2025 | $3.40 | $3.25 (-4.41%) | $3.53 | $3.13 | 2.32 M | $32.96 M |
| 01/08/2025 | $3.26 | $3.10 (-4.91%) | $3.60 | $2.92 | 3.38 M | $31.44 M |
| 01/07/2025 | $3.14 | $3.09 (-1.59%) | $3.19 | $3.01 | 418,000 | $31.34 M |
| 01/06/2025 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.07 | 396,700 | $32.36 M |
| 01/03/2025 | $3.16 | $3.16 (0%) | $3.23 | $3.04 | 712,861 | $32.05 M |
| 01/02/2025 | $2.82 | $3.17 (12.41%) | $3.33 | $2.82 | 1.61 M | $32.15 M |
| 12/31/2024 | $2.75 | $2.78 (1.09%) | $2.82 | $2.69 | 385,241 | $28.20 M |
| 12/30/2024 | $3.00 | $2.76 (-8%) | $3.00 | $2.73 | 660,723 | $27.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
