5 DAY PERFORMANCE
+5.75%
1 MONTH PERFORMANCE
+12.41%
3 MONTH PERFORMANCE
+5.38%
6 MONTH PERFORMANCE
+18.09%
YEAR-TO-DATE PERFORMANCE
+9.17%
1 YEAR PERFORMANCE
+6.87%
Indonesia Energy Corporation Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.83 | $3.00 (6.01%) | $3.06 | $2.83 | 609.03 K | $30.43 M |
| 12/04/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.83 | 176.23 K | $29.01 M |
| 12/03/2025 | $2.81 | $2.88 (2.49%) | $2.94 | $2.75 | 292.64 K | $29.21 M |
| 12/02/2025 | $2.80 | $2.81 (0.36%) | $2.85 | $2.74 | 373.50 K | $28.50 M |
| 12/01/2025 | $2.74 | $2.87 (4.74%) | $2.89 | $2.70 | 297.90 K | $29.11 M |
| 11/28/2025 | $2.70 | $2.75 (1.85%) | $2.75 | $2.67 | 82.63 K | $27.89 M |
| 11/26/2025 | $2.61 | $2.70 (3.45%) | $2.74 | $2.61 | 96.41 K | $27.39 M |
| 11/25/2025 | $2.63 | $2.63 (0%) | $2.67 | $2.60 | 136.12 K | $26.68 M |
| 11/24/2025 | $2.65 | $2.67 (0.75%) | $2.70 | $2.60 | 294.60 K | $27.08 M |
| 11/21/2025 | $2.66 | $2.64 (-0.75%) | $2.69 | $2.56 | 201.24 K | $26.78 M |
| 11/20/2025 | $2.70 | $2.67 (-1.11%) | $2.77 | $2.65 | 201.54 K | $27.08 M |
| 11/19/2025 | $2.76 | $2.74 (-0.72%) | $2.79 | $2.68 | 201.96 K | $35.22 M |
| 11/18/2025 | $2.75 | $2.75 (0%) | $2.81 | $2.73 | 205.00 K | $35.35 M |
| 11/17/2025 | $2.75 | $2.76 (0.36%) | $2.80 | $2.72 | 340.98 K | $35.48 M |
| 11/14/2025 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.68 | 195.22 K | $35.22 M |
| 11/13/2025 | $2.81 | $2.73 (-2.85%) | $2.83 | $2.72 | 273.03 K | $35.09 M |
| 11/12/2025 | $2.77 | $2.80 (1.08%) | $2.80 | $2.75 | 181.33 K | $35.99 M |
| 11/11/2025 | $2.83 | $2.82 (-0.35%) | $2.88 | $2.79 | 186.03 K | $36.25 M |
| 11/10/2025 | $2.70 | $2.82 (4.44%) | $2.85 | $2.70 | 274.90 K | $36.25 M |
| 11/07/2025 | $2.69 | $2.69 (0%) | $2.74 | $2.68 | 82.72 K | $34.58 M |
| 11/06/2025 | $2.72 | $2.70 (-0.74%) | $2.76 | $2.66 | 245.40 K | $34.70 M |
| 11/05/2025 | $2.78 | $2.74 (-1.44%) | $2.79 | $2.74 | 216.82 K | $35.22 M |
| 11/04/2025 | $2.75 | $2.79 (1.45%) | $2.80 | $2.73 | 175.34 K | $35.86 M |
| 11/03/2025 | $2.87 | $2.78 (-3.14%) | $2.87 | $2.77 | 168.55 K | $35.73 M |
| 10/31/2025 | $2.75 | $2.88 (4.73%) | $3.00 | $2.75 | 694.90 K | $37.02 M |
| 10/30/2025 | $2.79 | $2.74 (-1.79%) | $2.84 | $2.74 | 285.53 K | $35.22 M |
| 10/29/2025 | $2.79 | $2.81 (0.72%) | $2.88 | $2.79 | 265.55 K | $36.12 M |
| 10/28/2025 | $2.85 | $2.82 (-1.05%) | $2.85 | $2.77 | 237.64 K | $36.25 M |
| 10/27/2025 | $2.85 | $2.86 (0.35%) | $2.90 | $2.81 | 335.82 K | $36.76 M |
| 10/24/2025 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.82 | 1.22 M | $36.50 M |
| 10/23/2025 | $3.08 | $2.97 (-3.57%) | $3.15 | $2.92 | 1.76 M | $38.18 M |
| 10/22/2025 | $2.80 | $2.98 (6.43%) | $3.04 | $2.77 | 1.69 M | $38.30 M |
| 10/21/2025 | $2.76 | $2.77 (0.36%) | $2.82 | $2.68 | 264.64 K | $35.60 M |
| 10/20/2025 | $2.71 | $2.73 (0.74%) | $2.75 | $2.63 | 277.60 K | $35.09 M |
| 10/17/2025 | $2.71 | $2.70 (-0.37%) | $2.76 | $2.66 | 274.00 K | $34.70 M |
| 10/16/2025 | $2.85 | $2.71 (-4.91%) | $2.85 | $2.71 | 226.61 K | $34.83 M |
| 10/15/2025 | $2.81 | $2.85 (1.42%) | $2.87 | $2.77 | 315.33 K | $36.63 M |
| 10/14/2025 | $2.81 | $2.80 (-0.36%) | $2.88 | $2.79 | 241.70 K | $35.99 M |
| 10/13/2025 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.81 | 317.80 K | $36.50 M |
| 10/10/2025 | $2.98 | $2.93 (-1.68%) | $3.03 | $2.92 | 349.00 K | $37.66 M |
| 10/09/2025 | $3.04 | $3.04 (0%) | $3.09 | $2.99 | 231.85 K | $39.07 M |
| 10/08/2025 | $3.01 | $3.04 (1%) | $3.08 | $2.99 | 226.51 K | $39.07 M |
| 10/07/2025 | $3.01 | $3.03 (0.66%) | $3.03 | $2.94 | 189.23 K | $38.95 M |
| 10/06/2025 | $3.05 | $3.01 (-1.31%) | $3.06 | $2.98 | 239.20 K | $38.69 M |
| 10/03/2025 | $2.97 | $3.04 (2.36%) | $3.05 | $2.96 | 332.61 K | $39.07 M |
| 10/02/2025 | $3.00 | $2.92 (-2.67%) | $3.04 | $2.92 | 312.60 K | $37.53 M |
| 10/01/2025 | $2.97 | $3.01 (1.35%) | $3.08 | $2.97 | 247.60 K | $38.69 M |
| 09/30/2025 | $2.95 | $3.00 (1.69%) | $3.01 | $2.89 | 479.80 K | $38.56 M |
| 09/29/2025 | $3.05 | $2.95 (-3.28%) | $3.09 | $2.95 | 616.12 K | $37.92 M |
| 09/26/2025 | $3.12 | $3.04 (-2.56%) | $3.34 | $3.01 | 1.23 M | $30.83 M |
| 09/25/2025 | $2.98 | $3.11 (4.36%) | $3.18 | $2.98 | 936.90 K | $31.54 M |
| 09/24/2025 | $2.93 | $2.98 (1.71%) | $3.10 | $2.93 | 753.60 K | $30.23 M |
| 09/23/2025 | $2.88 | $2.90 (0.69%) | $3.05 | $2.88 | 654.85 K | $29.41 M |
| 09/22/2025 | $2.84 | $2.87 (1.06%) | $2.88 | $2.81 | 185.90 K | $29.11 M |
| 09/19/2025 | $2.88 | $2.85 (-1.04%) | $2.93 | $2.83 | 343.04 K | $28.91 M |
| 09/18/2025 | $2.90 | $2.91 (0.34%) | $2.92 | $2.86 | 263.86 K | $29.52 M |
| 09/17/2025 | $2.96 | $2.91 (-1.69%) | $3.03 | $2.90 | 307.30 K | $29.52 M |
| 09/16/2025 | $3.00 | $2.95 (-1.67%) | $3.04 | $2.95 | 323.42 K | $29.92 M |
| 09/15/2025 | $2.91 | $2.99 (2.75%) | $2.99 | $2.88 | 221.55 K | $30.33 M |
| 09/12/2025 | $3.00 | $2.91 (-3%) | $3.05 | $2.91 | 267.13 K | $29.52 M |
| 09/11/2025 | $2.95 | $3.00 (1.69%) | $3.03 | $2.91 | 272.00 K | $30.43 M |
| 09/10/2025 | $2.98 | $2.99 (0.34%) | $3.09 | $2.91 | 789.31 K | $30.33 M |
| 09/09/2025 | $2.90 | $2.90 (0%) | $3.10 | $2.87 | 740.25 K | $29.41 M |
| 09/08/2025 | $2.87 | $2.86 (-0.35%) | $2.94 | $2.84 | 149.90 K | $29.01 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.
