Skip to main content
INDO logo

Indonesia Energy Corporation Limited

INDONYSEAMERICANEnergyOil & Gas Exploration & Production

$2.59Today:- (-)1Y −10.44%

As of Oct 27, 2026 close

Market cap
$39.13M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.44$8.50
Volume (live)
-
Avg. volume (3M)
146.18K

Indonesia Energy Corporation (INDO) Historical Stock Prices

Analyze Indonesia Energy Corporation (INDO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Indonesia Energy Corporation (INDO) Interactive Price Chart

Interactive historical price chart showing Indonesia Energy Corporation stock price movements and trends across multiple time periods.

Loading chart...

INDO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INDO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20262.622.632.572.592.5974.17K
Oct 26, 20262.712.742.612.642.64170.31K
Oct 23, 20262.652.762.622.732.73226.35K
Oct 22, 20262.632.712.552.662.66184.04K
Oct 21, 20262.502.602.482.592.59156.64K
Oct 20, 20262.572.582.472.512.51145.79K
Oct 19, 20262.562.602.512.512.51169.04K
Oct 16, 20262.602.652.572.602.60288.73K
Oct 15, 20262.652.672.602.612.61256.30K
Oct 14, 20262.742.742.672.672.67141.38K
Oct 13, 20262.752.772.712.752.75188.31K
Oct 12, 20262.772.812.742.742.7479.77K
Oct 9, 20262.762.792.732.742.7468.04K
Oct 8, 20262.802.822.772.812.81116.28K
Oct 7, 20262.792.872.772.772.7759.66K
Oct 6, 20262.752.782.732.772.7782.06K
Oct 5, 20262.682.802.672.782.78101.69K
Oct 2, 20262.682.712.652.672.67135.71K
Oct 1, 20262.692.722.652.692.69138.94K
Sep 30, 20262.692.712.652.672.6752.83K
Sep 29, 20262.702.732.642.652.65138.89K
Sep 28, 20262.862.892.632.652.65352.43K
Sep 25, 20262.882.892.812.812.81132.05K
Sep 24, 20262.912.962.862.882.88129.43K
Sep 23, 20262.912.932.852.862.8689.56K
Sep 22, 20262.892.942.862.862.86139.48K
Sep 21, 20262.882.952.852.932.93160.21K
Sep 18, 20262.932.942.882.892.8991.59K
Sep 17, 20262.882.942.872.892.8997.52K
Sep 16, 20263.103.102.902.902.90218.06K
Sep 15, 20263.093.183.083.153.15227.71K
Sep 14, 20263.143.213.063.073.07220.01K
Sep 11, 20263.133.133.043.073.07177.79K
Sep 10, 20263.243.333.123.173.17498.14K
Sep 9, 20263.133.183.093.163.16216.13K
Sep 8, 20263.063.163.033.063.06343.81K
Sep 4, 20263.103.102.993.073.07332.24K
Sep 3, 20263.153.253.033.113.11602.02K
Sep 2, 20263.033.072.942.992.99255.09K
Sep 1, 20262.893.102.833.023.02576.70K
Aug 31, 20262.852.922.832.842.8468.03K
Aug 28, 20262.812.862.772.792.7975.34K
Aug 27, 20262.782.832.772.822.82121.32K
Aug 26, 20262.822.872.792.812.8142.04K
Aug 25, 20262.822.872.812.832.83111.66K
Aug 24, 20262.882.932.842.862.8690.28K
Aug 21, 20262.952.972.852.912.91185.16K
Aug 20, 20263.013.032.932.942.94147.23K
Aug 19, 20263.003.012.932.992.9982.95K
Aug 18, 20263.063.062.952.952.9574.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.