Indonesia Energy Corporation Limited Ordinary Shares (INDO)

Historical Prices For Indonesia Energy Corporation Limited Ordinary Shares (INDO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.78	2.85	2.72	2.79	178,242	2.79
4/01/2025	2.81	2.89	2.79	2.82	226,591	2.82
3/31/2025	2.82	3.02	2.71	2.77	530,980	2.77
3/28/2025	2.76	2.85	2.71	2.79	135,466	2.79
3/27/2025	2.80	2.81	2.73	2.79	69,003	2.79
3/26/2025	2.75	2.90	2.75	2.81	122,228	2.81
3/25/2025	2.73	2.77	2.65	2.74	61,244	2.74
3/24/2025	2.81	2.90	2.68	2.72	199,666	2.72
3/21/2025	2.90	2.96	2.80	2.84	148,077	2.84
3/20/2025	2.85	2.95	2.79	2.95	218,336	2.95
3/19/2025	2.92	3.04	2.76	2.85	232,824	2.85
3/18/2025	2.95	2.99	2.80	2.91	231,924	2.91
3/17/2025	2.77	2.95	2.73	2.90	355,998	2.90
3/14/2025	2.58	2.74	2.58	2.70	114,596	2.70
3/13/2025	2.54	2.61	2.54	2.60	59,853	2.60
3/12/2025	2.54	2.59	2.53	2.53	81,677	2.53
3/11/2025	2.59	2.61	2.51	2.56	70,731	2.56
3/10/2025	2.60	2.69	2.50	2.54	164,030	2.54
3/07/2025	2.59	2.72	2.58	2.60	92,556	2.60
3/06/2025	2.64	2.64	2.53	2.62	91,358	2.62
3/05/2025	2.58	2.66	2.51	2.64	81,330	2.64
3/04/2025	2.60	2.67	2.53	2.56	167,692	2.56
3/03/2025	2.72	2.76	2.61	2.65	113,966	2.65
2/28/2025	2.70	2.73	2.56	2.70	185,015	2.70
2/27/2025	2.63	2.72	2.60	2.70	145,259	2.70
2/26/2025	2.68	2.77	2.63	2.63	130,434	2.63
2/25/2025	2.75	2.83	2.61	2.70	249,446	2.70
2/24/2025	2.83	2.84	2.71	2.78	147,540	2.78
2/21/2025	2.88	2.91	2.76	2.79	164,628	2.79
2/20/2025	2.91	2.94	2.87	2.87	101,469	2.87
2/19/2025	2.84	3.03	2.84	2.91	614,749	2.91
2/18/2025	2.79	2.86	2.78	2.78	154,395	2.78
2/14/2025	2.84	2.84	2.77	2.77	142,588	2.77
2/13/2025	2.77	2.85	2.77	2.81	132,846	2.81
2/12/2025	2.78	2.90	2.78	2.80	160,360	2.80
2/11/2025	2.80	2.85	2.73	2.78	216,586	2.78
2/10/2025	2.68	2.78	2.68	2.78	221,006	2.78
2/07/2025	2.78	2.79	2.67	2.70	164,704	2.70
2/06/2025	2.80	2.86	2.74	2.74	207,719	2.74
2/05/2025	2.82	2.86	2.79	2.84	109,305	2.84
2/04/2025	2.74	2.84	2.72	2.81	253,178	2.81
2/03/2025	2.82	3.04	2.73	2.76	967,438	2.76
1/31/2025	2.73	2.75	2.66	2.68	265,111	2.68
1/30/2025	2.77	2.81	2.71	2.73	152,991	2.73
1/29/2025	2.75	2.80	2.72	2.78	190,930	2.78
1/28/2025	2.70	2.77	2.63	2.76	263,696	2.76
1/27/2025	2.86	2.88	2.58	2.63	546,983	2.63
1/24/2025	3.03	3.10	2.86	2.89	742,330	2.89
1/23/2025	3.10	3.17	2.99	3.01	580,020	3.01
1/22/2025	3.13	3.28	3.04	3.09	999,052	3.09
1/21/2025	3.08	3.75	2.95	3.34	5,640,897	3.34
1/17/2025	3.07	3.10	2.90	3.10	366,220	3.10
1/16/2025	3.17	3.29	3.00	3.02	504,830	3.02
1/15/2025	2.96	3.31	2.96	3.25	898,609	3.25
1/14/2025	3.20	3.20	2.92	2.93	864,412	2.93
1/13/2025	3.23	3.51	3.15	3.26	1,607,985	3.26
1/10/2025	3.40	3.53	3.13	3.25	2,320,796	3.25
1/08/2025	3.26	3.60	2.92	3.10	3,377,900	3.10
1/07/2025	3.14	3.19	3.01	3.09	401,709	3.09
1/06/2025	3.20	3.28	3.07	3.19	390,734	3.19
1/03/2025	3.16	3.23	3.04	3.16	712,861	3.16