5 DAY PERFORMANCE
-6.23%
1 MONTH PERFORMANCE
-6.23%
3 MONTH PERFORMANCE
+13.39%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
-31.57%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $2.74 | $2.73 (-0.55%) | $2.75 | $2.71 | 116.72 K | |
| 08/13/2025 | $2.75 | $2.73 (-0.73%) | $2.79 | $2.68 | 532.96 K | $27.69 M |
| 08/12/2025 | $2.81 | $2.77 (-1.42%) | $2.83 | $2.73 | 374.41 K | $28.10 M |
| 08/11/2025 | $2.87 | $2.78 (-3.14%) | $2.89 | $2.76 | 499.65 K | $28.20 M |
| 08/08/2025 | $2.92 | $2.89 (-1.03%) | $2.97 | $2.82 | 308.70 K | $29.31 M |
| 08/07/2025 | $2.98 | $2.93 (-1.68%) | $3.02 | $2.90 | 338.10 K | $29.72 M |
| 08/06/2025 | $3.02 | $3.00 (-0.66%) | $3.34 | $2.97 | 1.10 M | $30.43 M |
| 08/05/2025 | $2.90 | $2.97 (2.41%) | $3.06 | $2.89 | 517.04 K | $30.12 M |
| 08/04/2025 | $2.97 | $2.92 (-1.68%) | $3.01 | $2.89 | 549.94 K | $29.62 M |
| 08/01/2025 | $2.89 | $3.00 (3.81%) | $3.17 | $2.77 | 1.44 M | $30.43 M |
| 07/31/2025 | $2.92 | $2.85 (-2.4%) | $3.02 | $2.82 | 525.63 K | $28.91 M |
| 07/30/2025 | $3.03 | $2.92 (-3.63%) | $3.13 | $2.90 | 1.16 M | $29.62 M |
| 07/29/2025 | $2.74 | $3.05 (11.31%) | $3.20 | $2.74 | 2.09 M | $30.94 M |
| 07/28/2025 | $2.78 | $2.80 (0.72%) | $2.85 | $2.77 | 424.40 K | $28.40 M |
| 07/25/2025 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.74 | 204.70 K | $28.10 M |
| 07/24/2025 | $2.79 | $2.79 (0%) | $2.85 | $2.78 | 301.80 K | $28.30 M |
| 07/23/2025 | $2.78 | $2.77 (-0.36%) | $2.84 | $2.73 | 335.32 K | $28.10 M |
| 07/22/2025 | $2.78 | $2.75 (-1.08%) | $2.80 | $2.68 | 417.70 K | $27.89 M |
| 07/21/2025 | $2.87 | $2.73 (-4.88%) | $2.90 | $2.73 | 524.20 K | $27.69 M |
| 07/18/2025 | $2.90 | $2.85 (-1.72%) | $3.00 | $2.80 | 530.02 K | $28.91 M |
| 07/17/2025 | $2.86 | $2.87 (0.35%) | $2.92 | $2.75 | 549.90 K | $29.11 M |
| 07/16/2025 | $2.82 | $2.89 (2.48%) | $2.90 | $2.76 | 578.30 K | $29.31 M |
| 07/15/2025 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.82 | 537.91 K | $28.60 M |
| 07/14/2025 | $3.00 | $2.89 (-3.67%) | $3.04 | $2.89 | 601.42 K | $29.31 M |
| 07/11/2025 | $3.02 | $2.99 (-0.99%) | $3.07 | $2.94 | 759.70 K | $30.33 M |
| 07/10/2025 | $2.92 | $3.00 (2.74%) | $3.00 | $2.80 | 628.97 K | $30.43 M |
| 07/09/2025 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.88 | 1.02 M | $29.41 M |
| 07/08/2025 | $2.93 | $2.98 (1.71%) | $3.03 | $2.86 | 884.92 K | $30.23 M |
| 07/07/2025 | $3.06 | $2.91 (-4.9%) | $3.08 | $2.85 | 1.32 M | $29.52 M |
| 07/03/2025 | $3.21 | $3.16 (-1.56%) | $3.25 | $3.12 | 487.43 K | $32.05 M |
| 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 |
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.
