MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INDO — Indonesia Energy Corporation Limited
NYSE AmericanIndonesia Energy Corporation Limited
$2.67
-0.02(-0.74%)
- O
- 2.68
- H
- 2.71
- L
- 2.65
- V
- 135.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.67
Period Return+16.09%
Period High$8.50
Period Low$2.23
Avg Daily Volume1.32M
Total Trading Days365
INDO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.68 | $2.71 | $2.65 | $2.67 | $-0.02 | -0.74% | 135,704 | $2.68 | $2.65 $2.71 |
| Oct 1, 2026 | $2.69 | $2.72 | $2.65 | $2.69 | +$0.02 | +0.75% | 149,567 | $2.69 | $2.65 $2.72 |
| Sep 30, 2026 | $2.69 | $2.71 | $2.65 | $2.67 | +$0.02 | +0.75% | 64,643 | $2.68 | $2.65 $2.71 |
| Sep 29, 2026 | $2.70 | $2.73 | $2.64 | $2.65 | +$0.00 | +0.00% | 141,921 | $2.67 | $2.64 $2.73 |
| Sep 28, 2026 | $2.86 | $2.89 | $2.63 | $2.65 | $-0.16 | -5.69% | 369,139 | $2.72 | $2.63 $2.89 |
| Sep 25, 2026 | $2.88 | $2.89 | $2.81 | $2.81 | $-0.07 | -2.43% | 136,539 | $2.85 | $2.81 $2.89 |
| Sep 24, 2026 | $2.91 | $2.96 | $2.86 | $2.88 | +$0.02 | +0.70% | 129,903 | $2.91 | $2.86 $2.96 |
| Sep 23, 2026 | $2.91 | $2.93 | $2.86 | $2.86 | +$0.00 | +0.00% | 92,241 | $2.90 | $2.86 $2.93 |
| Sep 22, 2026 | $2.89 | $2.94 | $2.86 | $2.86 | $-0.07 | -2.39% | 146,301 | $2.91 | $2.86 $2.94 |
| Sep 21, 2026 | $2.88 | $2.95 | $2.85 | $2.93 | +$0.04 | +1.38% | 162,138 | $2.89 | $2.85 $2.95 |
| Sep 18, 2026 | $2.93 | $2.94 | $2.88 | $2.89 | +$0.00 | +0.00% | 92,986 | $2.90 | $2.88 $2.94 |
| Sep 17, 2026 | $2.88 | $2.94 | $2.87 | $2.89 | $-0.01 | -0.34% | 102,058 | $2.90 | $2.87 $2.94 |
| Sep 16, 2026 | $3.10 | $3.10 | $2.90 | $2.90 | $-0.25 | -7.94% | 231,305 | $2.97 | $2.90 $3.10 |
| Sep 15, 2026 | $3.09 | $3.18 | $3.08 | $3.15 | +$0.08 | +2.61% | 227,674 | $3.13 | $3.08 $3.18 |
| Sep 14, 2026 | $3.14 | $3.21 | $3.06 | $3.07 | +$0.00 | +0.00% | 220,005 | $3.14 | $3.06 $3.21 |
| Sep 11, 2026 | $3.13 | $3.13 | $3.04 | $3.07 | $-0.10 | -3.15% | 182,283 | $3.09 | $3.04 $3.13 |
| Sep 10, 2026 | $3.24 | $3.33 | $3.12 | $3.17 | +$0.01 | +0.32% | 521,426 | $3.22 | $3.12 $3.33 |
| Sep 9, 2026 | $3.13 | $3.18 | $3.09 | $3.16 | +$0.10 | +3.27% | 223,115 | $3.14 | $3.09 $3.18 |
| Sep 8, 2026 | $3.06 | $3.16 | $3.03 | $3.06 | $-0.01 | -0.33% | 349,623 | $3.09 | $3.03 $3.16 |
| Sep 4, 2026 | $3.10 | $3.10 | $2.99 | $3.07 | $-0.04 | -1.29% | 340,180 | $3.04 | $2.99 $3.10 |
| Sep 3, 2026 | $3.15 | $3.25 | $3.03 | $3.11 | +$0.12 | +4.01% | 621,059 | $3.13 | $3.03 $3.25 |
| Sep 2, 2026 | $3.03 | $3.07 | $2.94 | $2.99 | $-0.03 | -0.99% | 202,574 | $2.99 | $2.94 $3.07 |
| Sep 1, 2026 | $2.89 | $3.10 | $2.84 | $3.02 | +$0.18 | +6.34% | 592,844 | $2.99 | $2.84 $3.10 |
| Aug 31, 2026 | $2.85 | $2.92 | $2.83 | $2.84 | +$0.05 | +1.79% | 73,403 | $2.87 | $2.83 $2.92 |
| Aug 28, 2026 | $2.81 | $2.86 | $2.77 | $2.79 | $-0.03 | -1.06% | 75,494 | $2.81 | $2.77 $2.86 |
| Aug 27, 2026 | $2.78 | $2.83 | $2.77 | $2.82 | +$0.01 | +0.36% | 122,498 | $2.79 | $2.77 $2.83 |
| Aug 26, 2026 | $2.82 | $2.87 | $2.79 | $2.81 | $-0.02 | -0.71% | 42,390 | $2.82 | $2.79 $2.87 |
| Aug 25, 2026 | $2.82 | $2.87 | $2.81 | $2.83 | $-0.03 | -1.05% | 112,562 | $2.84 | $2.81 $2.87 |
| Aug 24, 2026 | $2.88 | $2.93 | $2.84 | $2.86 | $-0.05 | -1.72% | 95,844 | $2.89 | $2.84 $2.93 |
| Aug 21, 2026 | $2.95 | $2.97 | $2.85 | $2.91 | $-0.03 | -1.02% | 186,737 | $2.90 | $2.85 $2.97 |