5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-2.95%
3 MONTH PERFORMANCE
-19.86%
6 MONTH PERFORMANCE
-30.51%
YEAR-TO-DATE PERFORMANCE
-17.27%
1 YEAR PERFORMANCE
-35.39%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $2.29 | $2.29 (0%) | $2.33 | $2.28 | 50.03 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 |
| 04/02/2025 | $2.78 | $2.79 (0.36%) | $2.85 | $2.72 | 181.15 K | $28.30 M |
| 04/01/2025 | $2.81 | $2.82 (0.36%) | $2.89 | $2.79 | 226.60 K | $28.60 M |
| 03/31/2025 | $2.82 | $2.77 (-1.77%) | $3.02 | $2.71 | 528.71 K | $28.10 M |
| 03/28/2025 | $2.76 | $2.79 (1.09%) | $2.85 | $2.71 | 135.47 K | $28.30 M |
| 03/27/2025 | $2.80 | $2.79 (-0.36%) | $2.81 | $2.73 | 69.23 K | $28.30 M |
| 03/26/2025 | $2.75 | $2.81 (2.18%) | $2.90 | $2.75 | 122.30 K | $28.50 M |
| 03/25/2025 | $2.73 | $2.74 (0.37%) | $2.77 | $2.65 | 61.63 K | $27.79 M |
| 03/24/2025 | $2.81 | $2.72 (-3.2%) | $2.90 | $2.68 | 200.70 K | $27.59 M |
| 03/21/2025 | $2.90 | $2.84 (-2.07%) | $2.96 | $2.80 | 148.10 K | $28.81 M |
| 03/20/2025 | $2.85 | $2.95 (3.51%) | $2.95 | $2.79 | 222.44 K | $29.92 M |
| 03/19/2025 | $2.92 | $2.85 (-2.4%) | $3.04 | $2.76 | 232.82 K | $28.91 M |
| 03/18/2025 | $2.95 | $2.91 (-1.36%) | $2.99 | $2.80 | 232.00 K | $29.52 M |
| 03/17/2025 | $2.77 | $2.90 (4.69%) | $2.95 | $2.74 | 357.25 K | $29.41 M |
| 03/14/2025 | $2.58 | $2.70 (4.65%) | $2.74 | $2.58 | 114.60 K | $27.39 M |
| 03/13/2025 | $2.54 | $2.60 (2.36%) | $2.61 | $2.54 | 59.90 K | $26.37 M |
| 03/12/2025 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.53 | 81.80 K | $25.66 M |
| 03/11/2025 | $2.59 | $2.56 (-1.16%) | $2.61 | $2.51 | 70.96 K | $25.97 M |
| 03/10/2025 | $2.60 | $2.54 (-2.31%) | $2.69 | $2.50 | 164.03 K | $25.76 M |
| 03/07/2025 | $2.59 | $2.60 (0.39%) | $2.72 | $2.58 | 92.60 K | $26.37 M |
| 03/06/2025 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.53 | 91.46 K | $26.57 M |
| 03/05/2025 | $2.58 | $2.64 (2.33%) | $2.66 | $2.51 | 82.40 K | $26.78 M |
| 03/04/2025 | $2.60 | $2.56 (-1.54%) | $2.67 | $2.53 | 167.79 K | $25.97 M |
| 03/03/2025 | $2.72 | $2.65 (-2.57%) | $2.76 | $2.61 | 116.20 K | $26.88 M |
| 02/28/2025 | $2.70 | $2.70 (0%) | $2.73 | $2.56 | 185.02 K | $27.39 M |
| 02/27/2025 | $2.63 | $2.70 (2.66%) | $2.72 | $2.60 | 146.40 K | $27.39 M |
| 02/26/2025 | $2.68 | $2.63 (-1.87%) | $2.77 | $2.63 | 130.67 K | $26.68 M |
| 02/25/2025 | $2.75 | $2.70 (-1.82%) | $2.83 | $2.61 | 250.25 K | $27.39 M |
| 02/24/2025 | $2.83 | $2.78 (-1.77%) | $2.84 | $2.71 | 147.54 K | $28.20 M |
| 02/21/2025 | $2.88 | $2.79 (-3.12%) | $2.91 | $2.76 | 164.63 K | $28.30 M |
| 02/20/2025 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.87 | 103.30 K | $29.11 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.
