5 DAY PERFORMANCE
+49.19%
1 MONTH PERFORMANCE
+36.39%
3 MONTH PERFORMANCE
+17.30%
6 MONTH PERFORMANCE
+68.86%
YEAR-TO-DATE PERFORMANCE
+57.34%
1 YEAR PERFORMANCE
+88.93%
Indonesia Energy Corp Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.09 | $2.95 (-4.53%) | $3.10 | $2.94 | 559.48 K | $44.21 M |
| 05/12/2026 | $3.16 | $3.12 (-1.27%) | $3.22 | $3.10 | 504.93 K | $46.76 M |
| 05/11/2026 | $3.11 | $3.10 (-0.32%) | $3.18 | $3.05 | 505.22 K | $46.46 M |
| 05/08/2026 | $3.10 | $3.09 (-0.32%) | $3.19 | $3.07 | 482.92 K | $46.31 M |
| 05/07/2026 | $3.04 | $3.14 (3.29%) | $3.18 | $2.96 | 947.90 K | $47.06 M |
| 05/06/2026 | $3.09 | $3.12 (0.97%) | $3.14 | $3.00 | 861.53 K | $46.76 M |
| 05/05/2026 | $3.34 | $3.20 (-4.19%) | $3.35 | $3.16 | 734.60 K | $47.96 M |
| 05/04/2026 | $3.23 | $3.46 (7.12%) | $3.54 | $3.18 | 924.20 K | $51.86 M |
| 05/01/2026 | $3.32 | $3.23 (-2.71%) | $3.33 | $3.15 | 543.40 K | $48.41 M |
| 04/30/2026 | $3.41 | $3.37 (-1.17%) | $3.44 | $3.31 | 425.74 K | $50.51 M |
| 04/29/2026 | $3.40 | $3.49 (2.65%) | $3.54 | $3.30 | 864.60 K | $52.31 M |
| 04/28/2026 | $3.30 | $3.27 (-0.91%) | $3.38 | $3.18 | 627.18 K | $49.01 M |
| 04/27/2026 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.18 | 641.84 K | $48.11 M |
| 04/24/2026 | $3.41 | $3.26 (-4.4%) | $3.41 | $3.16 | 980.71 K | $48.86 M |
| 04/23/2026 | $3.49 | $3.45 (-1.15%) | $3.54 | $3.32 | 665.30 K | $51.71 M |
| 04/22/2026 | $3.46 | $3.46 (0%) | $3.56 | $3.42 | 399.00 K | $51.86 M |
| 04/21/2026 | $3.34 | $3.63 (8.68%) | $3.69 | $3.25 | 1.24 M | $54.40 M |
| 04/20/2026 | $3.27 | $3.30 (0.92%) | $3.41 | $3.22 | 735.33 K | $49.46 M |
| 04/17/2026 | $3.03 | $3.17 (4.62%) | $3.20 | $2.99 | 834.10 K | $47.51 M |
| 04/16/2026 | $3.38 | $3.33 (-1.48%) | $3.47 | $3.29 | 549.21 K | $49.91 M |
| 04/15/2026 | $3.22 | $3.39 (5.28%) | $3.43 | $3.21 | 634.20 K | $50.81 M |
| 04/14/2026 | $3.28 | $3.29 (0.3%) | $3.31 | $3.09 | 698.90 K | $49.31 M |
| 04/13/2026 | $3.20 | $3.38 (5.62%) | $3.56 | $3.20 | 1.64 M | $50.66 M |
| 04/10/2026 | $3.04 | $3.08 (1.32%) | $3.08 | $2.93 | 945.02 K | $46.16 M |
| 04/09/2026 | $3.19 | $3.04 (-4.7%) | $3.27 | $2.99 | 1.13 M | $45.56 M |
| 04/08/2026 | $2.89 | $3.21 (11.07%) | $3.22 | $2.89 | 1.30 M | $48.11 M |
| 04/07/2026 | $3.53 | $3.58 (1.42%) | $3.69 | $3.47 | 1.42 M | $53.66 M |
| 04/06/2026 | $3.39 | $3.50 (3.24%) | $3.52 | $3.30 | 1.11 M | $52.46 M |
| 04/02/2026 | $3.59 | $3.36 (-6.41%) | $3.65 | $3.22 | 2.47 M | $50.36 M |
| 04/01/2026 | $3.29 | $3.32 (0.91%) | $3.41 | $3.18 | 1.16 M | $49.76 M |
| 03/31/2026 | $3.89 | $3.44 (-11.57%) | $3.89 | $3.33 | 1.63 M | $51.56 M |
| 03/30/2026 | $3.98 | $3.89 (-2.26%) | $4.02 | $3.74 | 1.27 M | $58.30 M |
| 03/27/2026 | $4.00 | $4.05 (1.25%) | $4.14 | $3.88 | 1.52 M | $60.70 M |
| 03/26/2026 | $3.81 | $3.93 (3.15%) | $4.10 | $3.60 | 2.46 M | $58.90 M |
| 03/25/2026 | $3.88 | $3.71 (-4.38%) | $3.90 | $3.63 | 1.68 M | $55.60 M |
| 03/24/2026 | $3.98 | $4.02 (1.01%) | $4.23 | $3.95 | 1.29 M | $60.25 M |
| 03/23/2026 | $3.89 | $3.89 (0%) | $4.02 | $3.72 | 1.87 M | $58.30 M |
| 03/20/2026 | $4.24 | $4.34 (2.36%) | $4.42 | $4.08 | 1.60 M | $65.05 M |
| 03/19/2026 | $4.45 | $4.22 (-5.17%) | $4.59 | $4.21 | 1.79 M | $63.25 M |
| 03/18/2026 | $4.15 | $4.40 (6.02%) | $4.45 | $4.05 | 2.85 M | $65.94 M |
| 03/17/2026 | $4.27 | $4.09 (-4.22%) | $4.32 | $3.95 | 2.42 M | $61.30 M |
| 03/16/2026 | $4.34 | $4.35 (0.23%) | $4.50 | $4.24 | 1.95 M | $65.20 M |
| 03/13/2026 | $4.54 | $4.59 (1.1%) | $4.65 | $4.35 | 2.86 M | $68.79 M |
| 03/12/2026 | $4.97 | $4.74 (-4.63%) | $5.50 | $4.53 | 7.10 M | $71.04 M |
| 03/11/2026 | $4.79 | $4.77 (-0.42%) | $4.92 | $4.56 | 3.36 M | $71.49 M |
| 03/10/2026 | $4.81 | $4.86 (1.04%) | $4.86 | $4.18 | 5.74 M | $72.84 M |
| 03/09/2026 | $5.82 | $4.63 (-20.45%) | $6.15 | $4.31 | 8.92 M | $69.39 M |
| 03/06/2026 | $6.30 | $5.65 (-10.32%) | $6.30 | $5.30 | 15.68 M | $84.68 M |
| 03/05/2026 | $4.71 | $5.05 (7.22%) | $5.50 | $4.57 | 8.79 M | $75.69 M |
| 03/04/2026 | $4.62 | $4.52 (-2.16%) | $4.80 | $4.25 | 4.87 M | $67.74 M |
| 03/03/2026 | $7.00 | $5.25 (-25%) | $7.05 | $4.88 | 13.04 M | $78.68 M |
| 03/02/2026 | $8.50 | $6.74 (-20.71%) | $8.50 | $5.86 | 28.38 M | $101.02 M |
| 02/27/2026 | $5.25 | $5.88 (12%) | $6.01 | $5.10 | 4.62 M | $88.13 M |
| 02/26/2026 | $4.30 | $4.81 (11.86%) | $5.18 | $4.03 | 2.65 M | $72.09 M |
| 02/25/2026 | $4.34 | $4.42 (1.84%) | $4.54 | $4.31 | 523.80 K | $66.24 M |
| 02/24/2026 | $4.74 | $4.48 (-5.49%) | $4.75 | $4.11 | 1.37 M | $67.14 M |
| 02/23/2026 | $4.85 | $4.70 (-3.09%) | $5.09 | $4.66 | 1.09 M | $70.44 M |
| 02/20/2026 | $4.85 | $4.78 (-1.44%) | $4.93 | $4.65 | 1.55 M | $71.64 M |
| 02/19/2026 | $5.00 | $4.94 (-1.2%) | $5.07 | $4.62 | 3.06 M | $74.04 M |
| 02/18/2026 | $4.23 | $4.67 (10.4%) | $4.78 | $4.18 | 2.50 M | $69.99 M |
| 02/17/2026 | $3.97 | $4.01 (1.01%) | $4.11 | $3.79 | 880.10 K | $60.10 M |
| 02/13/2026 | $3.67 | $3.93 (7.08%) | $4.05 | $3.67 | 458.20 K | $58.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
