NYSE:INDO | Historical Stock Price | Indonesia Energy Corp Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.47$2.89$5.67$11.12$21.82$42.812019-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.50$7.50492,500——
2020-12-30$6.80$6.8010,165,800——
2020-12-29$4.63$4.6398,200——
2020-12-28$3.79$3.797,900——
2020-12-24$3.82$3.822,500——
2020-12-23$3.83$3.8335,800——
2020-12-22$3.70$3.7046,300——
2020-12-21$3.91$3.9131,800——
2020-12-18$4.11$4.1116,500——
2020-12-17$4.20$4.205,300——
2020-12-16$4.12$4.1215,300——
2020-12-15$4.20$4.2024,000——
2020-12-14$4.22$4.2222,800——
2020-12-11$4.34$4.3410,100——
2020-12-10$4.40$4.4050,600——
2020-12-09$4.51$4.515,900——
2020-12-08$4.60$4.602,200——
2020-12-07$4.62$4.624,400——
2020-12-04$4.65$4.6510,600——
2020-12-03$4.50$4.5010,100——
2020-12-02$4.50$4.5017,500——
2020-12-01$4.40$4.4076,300——
2020-11-30$4.90$4.907,000——
2020-11-27$4.78$4.78500——
2020-11-25$4.78$4.782,000——
2020-11-24$4.73$4.735,100——
2020-11-23$4.68$4.6833,400——
2020-11-20$4.70$4.702,000——
2020-11-19$4.71$4.712,800——
2020-11-18$4.56$4.562,600——
2020-11-17$4.62$4.62800——
2020-11-16$4.75$4.752,200——
2020-11-13$4.60$4.602,900——
2020-11-12$4.50$4.508,700——
2020-11-11$4.86$4.862,900——
2020-11-10$5.20$5.2038,600——
2020-11-09$4.62$4.6215,300——
2020-11-06$4.45$4.450——
2020-11-05$4.45$4.454,600——
2020-11-04$4.40$4.40400——
2020-11-03$4.40$4.403,200——
2020-11-02$4.45$4.45400——
2020-10-30$4.38$4.382,600——
2020-10-29$4.50$4.502,500——
2020-10-28$4.40$4.401,700——
2020-10-27$4.72$4.7211,000——
2020-10-26$4.40$4.401,400——
2020-10-23$4.65$4.658,200——
2020-10-22$5.40$5.401,000——
2020-10-21$5.40$5.4085,700——
2020-10-20$5.00$5.002,500——
2020-10-19$4.61$4.614,400——
2020-10-16$4.61$4.61600——
2020-10-15$4.58$4.585,100——
2020-10-14$4.47$4.4713,900——
2020-10-13$4.60$4.6013,400——
2020-10-12$5.08$5.087,600——
2020-10-09$5.30$5.3044,600——
2020-10-08$4.78$4.7832,800——
2020-10-07$4.30$4.30700——
2020-10-06$4.30$4.304,500——
2020-10-05$4.39$4.394,800——
2020-10-02$4.48$4.481,100——
2020-10-01$4.73$4.733,300——
2020-09-30$4.59$4.592,200——
2020-09-29$4.59$4.5931,300——
2020-09-28$4.45$4.451,100——
2020-09-25$4.60$4.600——
2020-09-24$4.60$4.60900——
2020-09-23$4.67$4.675,400——
2020-09-22$4.48$4.481,500——
2020-09-21$4.67$4.672,700——
2020-09-18$4.68$4.68500——
2020-09-17$4.75$4.751,800——
2020-09-16$4.51$4.515,200——
2020-09-15$4.40$4.401,100——
2020-09-14$4.62$4.623,400——
2020-09-11$4.29$4.29300——
2020-09-10$4.42$4.421,900——
2020-09-09$4.40$4.40900——
2020-09-08$4.40$4.40900——
2020-09-04$4.35$4.35500——
2020-09-03$4.46$4.464,100——
2020-09-02$4.29$4.295,900——
2020-09-01$4.30$4.3011,700——
2020-08-31$4.38$4.3811,500——
2020-08-28$4.25$4.253,100——
2020-08-27$4.32$4.327,400——
2020-08-26$4.55$4.55177,000——
2020-08-25$4.22$4.222,500——
2020-08-24$4.20$4.209,200——
2020-08-21$4.40$4.402,300——
2020-08-20$4.40$4.404,300——
2020-08-19$4.46$4.464,000——
2020-08-18$4.64$4.64500——
2020-08-17$4.47$4.4710,600——
2020-08-14$4.40$4.40600——
2020-08-13$4.39$4.3921,700——
2020-08-12$4.60$4.606,800——
2020-08-11$4.89$4.8937,800——
2020-08-10$4.64$4.643,700——
2020-08-07$4.68$4.68600——
2020-08-06$4.50$4.503,700——
2020-08-05$4.65$4.653,200——
2020-08-04$4.66$4.661,700——
2020-08-03$4.51$4.513,600——
2020-07-31$4.70$4.705,900——
2020-07-30$4.84$4.843,100——
2020-07-29$5.15$5.1510,300——
2020-07-28$4.66$4.6612,800——
2020-07-27$4.50$4.509,400——
2020-07-24$4.93$4.9314,600——
2020-07-23$4.97$4.9723,800——
2020-07-22$5.60$5.60174,000——
2020-07-21$4.54$4.5410,500——
2020-07-20$4.58$4.582,000——
2020-07-17$4.78$4.787,800——
2020-07-16$4.80$4.801,400——
2020-07-15$5.00$5.009,300——
2020-07-14$5.61$5.6122,800——
2020-07-13$5.32$5.3215,200——
2020-07-10$4.06$4.061,000——
2020-07-09$4.20$4.20300——
2020-07-08$4.38$4.38800——
2020-07-07$4.25$4.252,800——
2020-07-06$4.20$4.203,600——
2020-07-02$4.10$4.108,600——
2020-07-01$4.23$4.232,900——
2020-06-30$4.72$4.721,400——
2020-06-29$4.93$4.931,300——
2020-06-26$5.28$5.282,200——
2020-06-25$5.68$5.68900——
2020-06-24$5.37$5.372,900——
2020-06-23$5.72$5.725,700——
2020-06-22$6.00$6.002,200——
2020-06-19$6.04$6.0412,800——
2020-06-18$6.32$6.3220,100——
2020-06-17$4.91$4.91600——
2020-06-16$5.12$5.122,100——
2020-06-15$4.81$4.814,800——
2020-06-12$4.54$4.541,600——
2020-06-11$4.37$4.376,100——
2020-06-10$4.84$4.843,500——
2020-06-09$5.24$5.243,500——
2020-06-08$5.94$5.9428,800——
2020-06-05$5.10$5.1015,200——
2020-06-04$4.12$4.122,400——
2020-06-03$3.87$3.871,400——
2020-06-02$3.86$3.86900——
2020-06-01$3.86$3.863,000——
2020-05-29$3.87$3.872,800——
2020-05-28$3.85$3.850——
2020-05-27$3.85$3.852,000——
2020-05-26$3.85$3.852,400——
2020-05-22$4.35$4.352,300——
2020-05-21$4.13$4.132,300——
2020-05-20$4.34$4.342,200——
2020-05-19$4.54$4.54400——
2020-05-18$4.82$4.823,100——
2020-05-15$4.25$4.25400——
2020-05-14$4.38$4.381,400——
2020-05-13$4.83$4.831,400——
2020-05-12$4.83$4.830——
2020-05-11$4.83$4.832,300——
2020-05-08$4.50$4.50400——
2020-05-07$4.55$4.554,500——
2020-05-06$4.49$4.4921,900——
2020-05-05$5.47$5.4718,000——
2020-05-04$4.75$4.7515,800——
2020-05-01$5.72$5.7237,800——
2020-04-30$3.88$3.880——
2020-04-29$3.88$3.88300——
2020-04-28$3.83$3.831,000——
2020-04-27$3.83$3.83200——
2020-04-24$3.87$3.871,000——
2020-04-23$4.00$4.00600——
2020-04-22$3.95$3.951,200——
2020-04-21$3.50$3.502,200——
2020-04-20$3.50$3.50300——
2020-04-17$3.52$3.52600——
2020-04-16$3.52$3.52800——
2020-04-15$3.51$3.5115,800——
2020-04-14$3.60$3.60200——
2020-04-13$3.50$3.500——
2020-04-09$3.50$3.5019,100——
2020-04-08$3.65$3.652,600——
2020-04-07$3.50$3.50700——
2020-04-06$3.50$3.501,900——
2020-04-03$3.44$3.441,800——
2020-04-02$3.54$3.5428,000——
2020-04-01$3.55$3.55400——
2020-03-31$3.60$3.603,100——
2020-03-30$3.53$3.5310,300——
2020-03-27$3.64$3.644,200——
2020-03-26$3.53$3.539,700——
2020-03-25$3.75$3.7515,400——
2020-03-24$4.19$4.1947,200——
2020-03-23$2.28$2.289,500——
2020-03-20$1.55$1.5515,100——
2020-03-19$2.00$2.0040,600——
2020-03-18$1.55$1.552,000——
2020-03-17$1.56$1.561,100——
2020-03-16$1.78$1.7813,600——
2020-03-13$2.73$2.734,300——
2020-03-12$2.69$2.691,200——
2020-03-11$3.00$3.001,700——
2020-03-10$3.40$3.407,200——
2020-03-09$4.40$4.40500——
2020-03-06$5.00$5.000——
2020-03-05$5.00$5.001,800——
2020-03-04$5.32$5.321,200——
2020-03-03$4.90$4.901,100——
2020-03-02$5.27$5.271,600——
2020-02-28$5.30$5.306,400——
2020-02-27$6.00$6.003,000——
2020-02-26$6.41$6.412,700——
2020-02-25$6.77$6.77200——
2020-02-24$6.64$6.640——
2020-02-21$6.64$6.642,200——
2020-02-20$6.50$6.503,800——
2020-02-19$7.12$7.128,300——
2020-02-18$7.01$7.01500——
2020-02-14$7.34$7.343,600——
2020-02-13$7.27$7.27800——
2020-02-12$7.34$7.347,300——
2020-02-11$6.85$6.851,300——
2020-02-10$6.48$6.482,200——
2020-02-07$6.50$6.502,800——
2020-02-06$6.60$6.603,300——
2020-02-05$7.10$7.102,700——
2020-02-04$6.61$6.611,200——
2020-02-03$6.87$6.87200——
2020-01-31$6.90$6.902,300——
2020-01-30$7.00$7.0016,100——
2020-01-29$7.60$7.602,700——
2020-01-28$7.28$7.289,700——
2020-01-27$7.51$7.5119,100——
2020-01-24$7.80$7.80900——
2020-01-23$7.70$7.703,700——
2020-01-22$7.76$7.7610,400——
2020-01-21$8.00$8.0010,500——
2020-01-17$8.30$8.3015,900——
2020-01-16$8.34$8.348,400——
2020-01-15$8.20$8.2028,800——
2020-01-14$8.30$8.3060,800——
2020-01-13$7.70$7.704,100——
2020-01-10$7.95$7.9517,500——
2020-01-09$7.60$7.6039,000——
2020-01-08$7.10$7.1038,000——
2020-01-07$8.05$8.0595,100——
2020-01-06$7.17$7.1732,700——
2020-01-03$7.09$7.0912,200——
2020-01-02$7.10$7.1023,300——