-
5 DAY PERFORMANCE
+20.74% -
1 MONTH PERFORMANCE
-25.06% -
3 MONTH PERFORMANCE
+4.49% -
6 MONTH PERFORMANCE
-2.40% -
YEAR-TO-DATE PERFORMANCE
+20.30% -
1 YEAR PERFORMANCE
+9.40%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.32 | $3.25 (-2.11%) | $3.38 | $3.17 | 283,428 | |
| 11/20/2024 | $3.42 | $3.31 (-3.22%) | $3.44 | $3.15 | 624,142 | $33.57 M |
| 11/19/2024 | $3.25 | $3.40 (4.62%) | $3.47 | $3.20 | 1.38 M | $34.49 M |
| 11/18/2024 | $2.89 | $3.15 (9%) | $3.20 | $2.84 | 853,400 | $31.95 M |
| 11/15/2024 | $2.95 | $2.70 (-8.47%) | $3.04 | $2.70 | 406,900 | $27.39 M |
| 11/14/2024 | $2.93 | $2.95 (0.68%) | $2.98 | $2.74 | 629,304 | $29.92 M |
| 11/13/2024 | $3.15 | $2.91 (-7.62%) | $3.15 | $2.85 | 1.04 M | $29.52 M |
| 11/12/2024 | $3.31 | $3.17 (-4.23%) | $3.39 | $3.17 | 366,311 | $32.15 M |
| 11/11/2024 | $3.42 | $3.28 (-4.09%) | $3.49 | $3.14 | 972,200 | $33.27 M |
| 11/08/2024 | $3.80 | $3.63 (-4.47%) | $3.89 | $3.54 | 629,400 | $36.82 M |
| 11/07/2024 | $3.76 | $3.80 (1.06%) | $3.92 | $3.68 | 559,412 | $38.54 M |
| 11/06/2024 | $3.53 | $3.80 (7.65%) | $4.18 | $3.53 | 1.14 M | $38.54 M |
| 11/05/2024 | $4.31 | $4.18 (-3.02%) | $4.32 | $4.01 | 587,743 | $42.40 M |
| 11/04/2024 | $4.37 | $4.27 (-2.29%) | $4.55 | $4.23 | 1.08 M | $43.31 M |
| 11/01/2024 | $4.10 | $4.20 (2.44%) | $4.28 | $3.92 | 1.16 M | $42.60 M |
| 10/31/2024 | $3.80 | $4.17 (9.74%) | $4.37 | $3.70 | 3.13 M | $42.30 M |
| 10/30/2024 | $3.67 | $3.70 (0.82%) | $3.82 | $3.48 | 868,400 | $37.53 M |
| 10/29/2024 | $3.88 | $3.53 (-9.02%) | $3.99 | $3.52 | 1.41 M | $35.80 M |
| 10/28/2024 | $4.00 | $3.99 (-0.25%) | $4.14 | $3.75 | 2.28 M | $40.47 M |
| 10/25/2024 | $4.38 | $4.63 (5.71%) | $4.70 | $4.22 | 1.96 M | $46.96 M |
| 10/24/2024 | $4.26 | $4.32 (1.41%) | $4.34 | $4.06 | 659,200 | $43.82 M |
| 10/23/2024 | $4.26 | $4.12 (-3.29%) | $4.39 | $4.03 | 476,500 | $41.79 M |
| 10/22/2024 | $4.35 | $4.29 (-1.38%) | $4.46 | $4.22 | 830,500 | $43.51 M |
| 10/21/2024 | $4.26 | $4.35 (2.11%) | $4.52 | $4.05 | 1.46 M | $44.12 M |
| 10/18/2024 | $3.87 | $4.03 (4.13%) | $4.17 | $3.78 | 1.15 M | $40.88 M |
| 10/17/2024 | $3.81 | $3.94 (3.41%) | $4.02 | $3.80 | 734,331 | $39.96 M |
| 10/16/2024 | $3.89 | $3.96 (1.8%) | $4.09 | $3.88 | 707,313 | $40.17 M |
| 10/15/2024 | $4.07 | $3.97 (-2.46%) | $4.20 | $3.90 | 1.84 M | $40.27 M |
| 10/14/2024 | $4.64 | $4.50 (-3.02%) | $4.75 | $4.45 | 1.69 M | $45.64 M |
| 10/11/2024 | $4.94 | $4.80 (-2.83%) | $5.00 | $4.46 | 2.72 M | $48.69 M |
| 10/10/2024 | $4.71 | $4.95 (5.1%) | $5.23 | $4.58 | 4.33 M | $50.21 M |
| 10/09/2024 | $4.57 | $4.58 (0.22%) | $4.72 | $4.32 | 2.47 M | $46.45 M |
| 10/08/2024 | $4.64 | $4.80 (3.45%) | $5.25 | $4.39 | 4.84 M | $48.69 M |
| 10/07/2024 | $4.64 | $5.10 (9.91%) | $5.88 | $4.33 | 14.45 M | $51.73 M |
| 10/04/2024 | $4.42 | $4.29 (-2.94%) | $4.78 | $4.00 | 7.38 M | $43.51 M |
| 10/03/2024 | $3.59 | $4.39 (22.28%) | $4.65 | $3.50 | 28.05 M | $44.53 M |
| 10/02/2024 | $3.84 | $3.58 (-6.77%) | $4.05 | $3.32 | 12.39 M | $36.31 M |
| 10/01/2024 | $2.37 | $3.74 (57.81%) | $4.10 | $2.34 | 121.53 M | $37.93 M |
| 09/30/2024 | $2.51 | $2.37 (-5.58%) | $2.51 | $2.34 | 1.06 M | $24.04 M |
| 09/27/2024 | $2.45 | $2.47 (0.82%) | $2.48 | $2.39 | 788,600 | $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 |