5 DAY PERFORMANCE
+19.08%
1 MONTH PERFORMANCE
+23.16%
3 MONTH PERFORMANCE
+70.80%
6 MONTH PERFORMANCE
+72.06%
YEAR-TO-DATE PERFORMANCE
+59.73%
1 YEAR PERFORMANCE
+60.82%
Indonesia Energy Corp Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.23 | $4.67 (10.4%) | $4.78 | $4.18 | 2.50 M | $69.99 M |
| 02/17/2026 | $3.97 | $4.01 (1.01%) | $4.11 | $3.79 | 880.10 K | $60.10 M |
| 02/13/2026 | $3.67 | $3.93 (7.08%) | $4.05 | $3.67 | 458.20 K | $58.90 M |
| 02/12/2026 | $3.89 | $3.65 (-6.17%) | $3.93 | $3.65 | 509.90 K | $54.70 M |
| 02/11/2026 | $3.85 | $3.99 (3.64%) | $4.06 | $3.78 | 973.00 K | $59.80 M |
| 02/10/2026 | $3.69 | $3.73 (1.08%) | $3.77 | $3.51 | 397.13 K | $55.90 M |
| 02/09/2026 | $3.42 | $3.72 (8.77%) | $3.82 | $3.40 | 717.84 K | $55.75 M |
| 02/06/2026 | $3.34 | $3.52 (5.39%) | $3.67 | $3.25 | 1.16 M | $52.76 M |
| 02/05/2026 | $3.62 | $3.36 (-7.18%) | $3.75 | $3.30 | 906.50 K | $50.36 M |
| 02/04/2026 | $3.87 | $3.79 (-2.07%) | $4.27 | $3.60 | 3.25 M | $56.80 M |
| 02/03/2026 | $3.62 | $3.99 (10.22%) | $4.10 | $3.51 | 1.28 M | $59.80 M |
| 02/02/2026 | $3.60 | $3.64 (1.11%) | $3.93 | $3.56 | 1.16 M | $54.55 M |
| 01/30/2026 | $4.43 | $4.35 (-1.81%) | $4.43 | $4.04 | 1.32 M | $65.20 M |
| 01/29/2026 | $4.83 | $4.50 (-6.83%) | $5.29 | $4.26 | 3.09 M | $67.44 M |
| 01/28/2026 | $4.70 | $4.64 (-1.28%) | $4.80 | $4.45 | 1.11 M | $69.54 M |
| 01/27/2026 | $4.23 | $4.70 (11.11%) | $4.72 | $4.04 | 1.49 M | $70.44 M |
| 01/26/2026 | $4.50 | $4.19 (-6.89%) | $4.50 | $4.13 | 1.23 M | $62.80 M |
| 01/23/2026 | $4.32 | $4.56 (5.56%) | $4.60 | $4.21 | 1.51 M | $68.34 M |
| 01/22/2026 | $3.85 | $4.23 (9.87%) | $4.28 | $3.71 | 1.50 M | $63.40 M |
| 01/21/2026 | $3.93 | $3.96 (0.76%) | $4.09 | $3.75 | 1.16 M | $59.35 M |
| 01/20/2026 | $3.70 | $3.86 (4.32%) | $3.95 | $3.60 | 1.32 M | $57.85 M |
| 01/16/2026 | $3.67 | $3.80 (3.54%) | $3.90 | $3.59 | 1.13 M | $56.95 M |
| 01/15/2026 | $3.51 | $3.64 (3.7%) | $3.80 | $3.47 | 2.98 M | $54.55 M |
| 01/14/2026 | $4.20 | $4.33 (3.1%) | $4.95 | $3.92 | 4.78 M | $64.90 M |
| 01/13/2026 | $3.96 | $4.19 (5.81%) | $4.38 | $3.94 | 3.16 M | $62.80 M |
| 01/12/2026 | $3.49 | $3.84 (10.03%) | $3.91 | $3.45 | 2.11 M | $57.55 M |
| 01/09/2026 | $3.54 | $3.38 (-4.52%) | $3.55 | $3.28 | 749.40 K | $50.66 M |
| 01/08/2026 | $3.23 | $3.54 (9.6%) | $3.67 | $3.17 | 1.42 M | $53.06 M |
| 01/07/2026 | $3.08 | $3.21 (4.22%) | $3.23 | $3.07 | 533.03 K | $48.11 M |
| 01/06/2026 | $3.12 | $3.10 (-0.64%) | $3.17 | $3.05 | 516.20 K | $46.46 M |
| 01/05/2026 | $3.17 | $3.17 (0%) | $3.30 | $3.01 | 1.72 M | $47.51 M |
| 01/02/2026 | $2.96 | $3.14 (6.08%) | $3.15 | $2.86 | 534.31 K | $47.06 M |
| 12/31/2025 | $3.00 | $2.93 (-2.33%) | $3.05 | $2.91 | 254.50 K | $43.91 M |
| 12/30/2025 | $3.14 | $3.00 (-4.46%) | $3.18 | $3.00 | 205.20 K | $44.96 M |
| 12/29/2025 | $3.00 | $3.16 (5.33%) | $3.21 | $2.95 | 429.80 K | $47.36 M |
| 12/26/2025 | $3.13 | $3.00 (-4.15%) | $3.16 | $2.97 | 375.90 K | $44.96 M |
| 12/24/2025 | $3.24 | $3.23 (-0.31%) | $3.25 | $3.07 | 364.94 K | $48.41 M |
| 12/23/2025 | $3.16 | $3.25 (2.85%) | $3.32 | $3.05 | 581.20 K | $48.71 M |
| 12/22/2025 | $2.94 | $3.29 (11.9%) | $3.31 | $2.94 | 1.52 M | $49.31 M |
| 12/19/2025 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.88 | 331.74 K | $43.61 M |
| 12/18/2025 | $2.95 | $2.94 (-0.34%) | $3.09 | $2.73 | 1.77 M | $44.06 M |
| 12/17/2025 | $2.90 | $3.04 (4.83%) | $3.11 | $2.87 | 4.72 M | $45.56 M |
| 12/16/2025 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.80 | 154.80 K | $42.41 M |
| 12/15/2025 | $2.95 | $2.92 (-1.02%) | $2.95 | $2.86 | 133.05 K | $43.76 M |
| 12/12/2025 | $2.96 | $2.95 (-0.34%) | $2.98 | $2.90 | 124.40 K | $44.21 M |
| 12/11/2025 | $2.95 | $2.94 (-0.34%) | $2.98 | $2.88 | 137.10 K | $44.06 M |
| 12/10/2025 | $2.83 | $2.96 (4.59%) | $3.10 | $2.83 | 456.91 K | $44.36 M |
| 12/09/2025 | $2.88 | $2.89 (0.35%) | $2.89 | $2.83 | 99.00 K | $43.31 M |
| 12/08/2025 | $2.97 | $2.86 (-3.7%) | $2.98 | $2.85 | 149.01 K | $42.86 M |
| 12/05/2025 | $2.83 | $3.00 (6.01%) | $3.06 | $2.83 | 609.03 K | $30.43 M |
| 12/04/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.83 | 176.23 K | $29.01 M |
| 12/03/2025 | $2.81 | $2.88 (2.49%) | $2.94 | $2.75 | 292.64 K | $29.21 M |
| 12/02/2025 | $2.80 | $2.81 (0.36%) | $2.85 | $2.74 | 373.50 K | $28.50 M |
| 12/01/2025 | $2.74 | $2.87 (4.74%) | $2.89 | $2.70 | 297.90 K | $29.11 M |
| 11/28/2025 | $2.70 | $2.75 (1.85%) | $2.75 | $2.67 | 82.63 K | $27.89 M |
| 11/26/2025 | $2.61 | $2.70 (3.45%) | $2.74 | $2.61 | 96.41 K | $27.39 M |
| 11/25/2025 | $2.63 | $2.63 (0%) | $2.67 | $2.60 | 136.12 K | $26.68 M |
| 11/24/2025 | $2.65 | $2.67 (0.75%) | $2.70 | $2.60 | 294.60 K | $27.08 M |
| 11/21/2025 | $2.66 | $2.64 (-0.75%) | $2.69 | $2.56 | 201.24 K | $26.78 M |
| 11/20/2025 | $2.70 | $2.67 (-1.11%) | $2.77 | $2.65 | 201.54 K | $27.08 M |
| 11/19/2025 | $2.76 | $2.74 (-0.72%) | $2.79 | $2.68 | 201.96 K | $35.22 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.
