-
5 DAY PERFORMANCE
-10.51% -
1 MONTH PERFORMANCE
-26.27% -
3 MONTH PERFORMANCE
-10.18% -
6 MONTH PERFORMANCE
+14.35% -
YEAR-TO-DATE PERFORMANCE
-8.86% -
1 YEAR PERFORMANCE
-33.42%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.45 | $2.47 (0.82%) | $2.48 | $2.39 | 691,391 | $25.05 M |
| 09/26/2024 | $2.48 | $2.43 (-2.02%) | $2.51 | $2.38 | 332,315 | $24.65 M |
| 09/25/2024 | $2.67 | $2.55 (-4.49%) | $2.67 | $2.51 | 513,602 | $25.86 M |
| 09/24/2024 | $2.76 | $2.65 (-3.99%) | $2.77 | $2.62 | 441,325 | $26.88 M |
| 09/23/2024 | $2.69 | $2.76 (2.6%) | $2.78 | $2.63 | 505,727 | $27.99 M |
| 09/20/2024 | $2.69 | $2.67 (-0.74%) | $2.74 | $2.58 | 641,900 | $27.08 M |
| 09/19/2024 | $2.60 | $2.60 (0%) | $2.65 | $2.54 | 493,322 | $26.37 M |
| 09/18/2024 | $2.61 | $2.55 (-2.3%) | $2.63 | $2.55 | 406,630 | $25.86 M |
| 09/17/2024 | $2.59 | $2.62 (1.16%) | $2.66 | $2.55 | 691,841 | $26.57 M |
| 09/16/2024 | $2.53 | $2.52 (-0.4%) | $2.61 | $2.51 | 290,215 | $25.56 M |
| 09/13/2024 | $2.65 | $2.57 (-3.02%) | $2.68 | $2.50 | 411,934 | $26.07 M |
| 09/12/2024 | $2.61 | $2.61 (0%) | $2.69 | $2.55 | 245,700 | $26.47 M |
| 09/11/2024 | $2.66 | $2.66 (0%) | $2.75 | $2.56 | 261,719 | $26.98 M |
| 09/10/2024 | $2.76 | $2.64 (-4.35%) | $2.76 | $2.52 | 361,900 | $26.78 M |
| 09/09/2024 | $2.82 | $2.77 (-1.77%) | $2.85 | $2.76 | 185,000 | $28.10 M |
| 09/06/2024 | $2.93 | $2.75 (-6.14%) | $3.02 | $2.61 | 391,800 | $27.89 M |
| 09/05/2024 | $2.98 | $2.97 (-0.34%) | $3.05 | $2.93 | 250,332 | $30.12 M |
| 09/04/2024 | $3.00 | $3.02 (0.67%) | $3.10 | $2.92 | 323,500 | $30.63 M |
| 09/03/2024 | $3.19 | $3.02 (-5.33%) | $3.19 | $2.93 | 637,800 | $30.63 M |
| 08/30/2024 | $3.32 | $3.27 (-1.51%) | $3.35 | $3.16 | 502,923 | $33.17 M |
| 08/29/2024 | $3.39 | $3.33 (-1.77%) | $3.66 | $3.26 | 1.42 M | $33.78 M |
| 08/28/2024 | $3.25 | $3.35 (3.08%) | $3.55 | $3.15 | 809,900 | $33.98 M |
| 08/27/2024 | $3.45 | $3.29 (-4.64%) | $3.50 | $3.14 | 1.55 M | $33.37 M |
| 08/26/2024 | $3.55 | $3.59 (1.13%) | $3.70 | $3.22 | 3.50 M | $36.41 M |
| 08/23/2024 | $3.05 | $3.12 (2.3%) | $3.32 | $3.05 | 653,639 | $31.65 M |
| 08/22/2024 | $3.10 | $3.06 (-1.29%) | $3.32 | $3.05 | 550,100 | $31.04 M |
| 08/21/2024 | $3.17 | $3.12 (-1.58%) | $3.26 | $3.03 | 1.21 M | $31.65 M |
| 08/20/2024 | $2.99 | $3.31 (10.7%) | $3.43 | $2.95 | 1.59 M | $33.57 M |
| 08/19/2024 | $3.14 | $2.86 (-8.92%) | $3.29 | $2.78 | 2.15 M | $29.01 M |
| 08/16/2024 | $3.19 | $3.22 (0.94%) | $3.56 | $3.05 | 2.22 M | $32.66 M |
| 08/15/2024 | $3.95 | $3.17 (-19.75%) | $4.21 | $3.09 | 4.17 M | $32.15 M |
| 08/14/2024 | $3.86 | $3.96 (2.59%) | $4.32 | $3.63 | 3.74 M | $40.17 M |
| 08/13/2024 | $4.42 | $3.75 (-15.16%) | $4.52 | $3.70 | 5.09 M | $38.04 M |
| 08/12/2024 | $3.47 | $4.63 (33.43%) | $4.89 | $3.24 | 32.70 M | $46.96 M |
| 08/09/2024 | $3.33 | $3.24 (-2.7%) | $3.48 | $3.08 | 2.83 M | $32.86 M |
| 08/08/2024 | $3.40 | $3.59 (5.59%) | $4.04 | $3.36 | 15.04 M | $36.41 M |
| 08/07/2024 | $3.17 | $3.48 (9.78%) | $3.74 | $3.03 | 17.63 M | $35.30 M |
| 08/06/2024 | $3.20 | $3.00 (-6.25%) | $3.25 | $2.75 | 6.22 M | $30.43 M |
| 08/05/2024 | $2.52 | $3.67 (45.63%) | $3.93 | $2.24 | 49.85 M | $37.22 M |
| 08/02/2024 | $2.39 | $2.29 (-4.18%) | $2.43 | $2.26 | 715,200 | $23.23 M |
| 08/01/2024 | $2.43 | $2.41 (-0.82%) | $2.50 | $2.32 | 1.42 M | $24.44 M |
| 07/31/2024 | $2.36 | $2.34 (-0.85%) | $2.39 | $2.22 | 843,100 | $23.73 M |
| 07/30/2024 | $2.20 | $2.22 (0.91%) | $2.25 | $2.15 | 163,124 | $22.52 M |
| 07/29/2024 | $2.17 | $2.23 (2.76%) | $2.34 | $2.15 | 421,240 | $22.62 M |
| 07/26/2024 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.10 | 48,149 | $21.50 M |
| 07/25/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.06 | 92,647 | $21.81 M |
| 07/24/2024 | $2.15 | $2.15 (0%) | $2.24 | $2.14 | 77,013 | $21.81 M |
| 07/23/2024 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.09 | 244,445 | $21.71 M |
| 07/22/2024 | $2.24 | $2.19 (-2.23%) | $2.35 | $2.16 | 223,716 | $22.21 M |
| 07/19/2024 | $2.43 | $2.21 (-9.05%) | $2.54 | $2.16 | 1.01 M | $22.42 M |
| 07/18/2024 | $2.59 | $2.46 (-5.02%) | $2.65 | $2.45 | 286,123 | $24.95 M |
| 07/17/2024 | $2.57 | $2.60 (1.17%) | $2.61 | $2.56 | 150,331 | $26.37 M |
| 07/16/2024 | $2.60 | $2.59 (-0.38%) | $2.63 | $2.56 | 143,774 | $26.27 M |
| 07/15/2024 | $2.63 | $2.61 (-0.76%) | $2.64 | $2.59 | 64,310 | $26.47 M |
| 07/12/2024 | $2.63 | $2.62 (-0.38%) | $2.65 | $2.57 | 46,783 | $26.57 M |
| 07/11/2024 | $2.58 | $2.65 (2.71%) | $2.65 | $2.55 | 83,035 | $26.88 M |
| 07/10/2024 | $2.65 | $2.58 (-2.64%) | $2.69 | $2.53 | 123,592 | $26.17 M |
| 07/09/2024 | $2.69 | $2.65 (-1.49%) | $2.72 | $2.65 | 107,856 | $26.88 M |
| 07/08/2024 | $2.70 | $2.72 (0.74%) | $2.75 | $2.65 | 146,192 | $27.59 M |
| 07/05/2024 | $2.75 | $2.73 (-0.73%) | $2.77 | $2.69 | 107,935 | $27.69 M |
| 07/03/2024 | $2.66 | $2.69 (1.13%) | $2.82 | $2.66 | 137,164 | $27.28 M |
| 07/02/2024 | $2.75 | $2.65 (-3.64%) | $2.78 | $2.61 | 180,841 | $26.88 M |
| 07/01/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.70 | 463,871 | $27.99 M |
| 06/28/2024 | $2.81 | $2.75 (-2.14%) | $2.85 | $2.73 | 67,977 | $27.89 M |