INDO
ID ENER (INDO)
NYSE
$2.72-$0.02 (-0.55%)
Price as of Oct 23, 2026 7:59 PM EDT
  • $42.6M
    Market Cap
  • -3.87%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -4.55%
    Low Price$2.51
    High Price$2.88
  • 3 Months
    -11.07%
    Low Price$2.51
    High Price$3.17
  • 1 Year
    -3.87%
    Low Price$2.49
    High Price$6.74
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
2.65
2.76
2.62
2.73
+2.63%
226,349
10/22/2026
2.63
2.71
2.55
2.66
+2.70%
184,037
10/21/2026
2.50
2.60
2.48
2.59
+3.19%
156,638
10/20/2026
2.57
2.58
2.47
2.51
0.00%
145,791
10/19/2026
2.56
2.60
2.51
2.51
-3.46%
169,040
10/16/2026
2.60
2.65
2.57
2.60
-0.38%
308,201
10/15/2026
2.65
2.68
2.60
2.61
-2.25%
267,073
10/14/2026
2.74
2.74
2.67
2.67
-2.91%
144,679
10/13/2026
2.75
2.77
2.71
2.75
+0.36%
223,406
10/12/2026
2.77
2.81
2.74
2.74
0.00%
81,622
10/09/2026
2.76
2.80
2.73
2.74
-2.49%
66,047
10/08/2026
2.80
2.82
2.77
2.81
+1.44%
117,188
10/07/2026
2.79
2.87
2.77
2.77
0.00%
62,115
10/06/2026
2.75
2.78
2.73
2.77
-0.36%
82,589
10/05/2026
2.68
2.80
2.67
2.78
+4.12%
105,594
10/02/2026
2.68
2.71
2.65
2.67
-0.74%
146,831
10/01/2026
2.69
2.72
2.65
2.69
+0.75%
149,567
09/30/2026
2.69
2.71
2.65
2.67
+0.75%
64,643
09/29/2026
2.70
2.73
2.64
2.65
0.00%
141,921
09/28/2026
2.86
2.89
2.63
2.65
-5.69%
369,138
09/25/2026
2.88
2.89
2.81
2.81
-2.43%
136,498
09/24/2026
2.91
2.96
2.86
2.88
+0.70%
129,902
09/24/2026
-$0.12 Earnings
09/23/2026
2.91
2.93
2.86
2.86
0.00%
92,241
09/22/2026
2.89
2.94
2.86
2.86
-2.39%
146,301
09/21/2026
2.88
2.95
2.85
2.93
+1.38%
162,138
09/18/2026
2.93
2.94
2.88
2.89
0.00%
92,986
09/17/2026
2.88
2.94
2.87
2.89
-0.34%
102,058
09/16/2026
3.10
3.10
2.90
2.90
-7.94%
231,304
09/15/2026
3.09
3.18
3.08
3.15
+2.61%
249,197
09/14/2026
3.14
3.21
3.06
3.07
0.00%
222,935
09/11/2026
3.13
3.13
3.04
3.07
-3.15%
182,282
09/10/2026
3.24
3.33
3.12
3.17
+0.32%
521,426
09/09/2026
3.13
3.18
3.09
3.16
+3.27%
223,114
09/08/2026
3.06
3.16
3.03
3.06
-0.33%
349,623
09/04/2026
3.10
3.10
2.99
3.07
-1.29%
340,180
09/03/2026
3.15
3.25
3.03
3.11
+4.01%
621,059
09/02/2026
3.03
3.07
2.94
2.99
-0.99%
541,183
09/01/2026
2.89
3.10
2.84
3.02
+6.34%
592,844
08/31/2026
2.85
2.92
2.83
2.84
+1.79%
73,402
08/28/2026
2.81
2.86
2.77
2.79
-1.06%
75,474
08/27/2026
2.78
2.83
2.77
2.82
+0.36%
122,498
08/26/2026
2.82
2.87
2.79
2.81
-0.71%
42,389
08/25/2026
2.82
2.87
2.81
2.83
-1.05%
112,562
08/24/2026
2.88
2.93
2.84
2.86
-1.72%
95,843
08/21/2026
2.95
2.97
2.85
2.91
-1.02%
186,736
08/20/2026
3.01
3.03
2.93
2.94
-1.67%
149,201
08/19/2026
3.00
3.01
2.93
2.99
+1.36%
83,774
08/18/2026
3.06
3.06
2.95
2.95
-2.64%
78,982
08/17/2026
2.96
3.05
2.92
3.03
+1.68%
140,656
08/14/2026
2.98
3.03
2.93
2.98
+2.41%
193,820
08/13/2026
2.90
2.97
2.90
2.91
-0.68%
93,143
08/12/2026
2.94
2.98
2.87
2.93
-1.01%
213,766
08/11/2026
2.90
2.96
2.89
2.96
+1.37%
155,592
08/10/2026
2.80
2.93
2.80
2.92
+4.29%
205,145
08/07/2026
2.78
2.80
2.77
2.80
+0.72%
123,677
08/06/2026
2.75
2.83
2.73
2.78
+2.58%
166,223
08/05/2026
2.71
2.77
2.67
2.71
0.00%
105,547
08/04/2026
2.75
2.77
2.67
2.71
-2.17%
208,514
08/03/2026
2.76
2.82
2.66
2.77
-3.82%
197,595
07/31/2026
2.83
2.94
2.81
2.88
+0.35%
228,437
07/30/2026
2.80
2.87
2.75
2.87
0.00%
167,447
07/29/2026
2.84
2.91
2.79
2.87
+5.13%
440,180
07/28/2026
2.78
2.78
2.67
2.73
-1.09%
182,973
07/27/2026
2.64
2.88
2.64
2.76
-6.12%
296,529
07/24/2026
3.04
3.18
2.88
2.94
-4.23%
340,297
07/23/2026
3.20
3.23
3.04
3.07
-0.97%
607,810
07/22/2026
3.06
3.18
3.00
3.10
+3.33%
467,718
07/21/2026
2.99
3.06
2.96
3.00
+0.33%
183,778
07/20/2026
3.01
3.03
2.95
2.99
-1.32%
231,286
07/17/2026
2.91
3.06
2.91
3.03
+3.77%
397,687
07/16/2026
2.89
2.97
2.87
2.92
+2.10%
242,573
07/15/2026
2.94
2.94
2.82
2.86
-2.72%
206,043
07/14/2026
2.96
2.97
2.86
2.94
-2.00%
397,099
07/13/2026
2.81
3.02
2.77
3.00
+9.49%
615,306
07/10/2026
2.73
2.83
2.69
2.74
-0.72%
274,483
07/09/2026
2.74
2.77
2.70
2.76
-1.78%
196,908
07/08/2026
2.92
2.98
2.76
2.81
-2.43%
818,751
07/07/2026
2.81
2.92
2.79
2.88
+3.23%
378,346
07/06/2026
2.77
2.87
2.76
2.79
0.00%
115,646
07/02/2026
2.77
2.84
2.74
2.79
+0.72%
135,009
07/01/2026
2.75
2.85
2.75
2.77
+1.09%
200,117
06/30/2026
2.77
2.87
2.74
2.74
-2.14%
312,427
06/29/2026
2.75
2.82
2.71
2.80
+2.56%
315,721
06/26/2026
2.62
2.75
2.61
2.73
+3.02%
262,557
06/25/2026
2.55
2.68
2.55
2.65
+3.52%
281,874
06/24/2026
2.60
2.68
2.56
2.56
-4.12%
221,381
06/23/2026
2.62
2.72
2.62
2.67
+1.52%
196,773
06/22/2026
2.62
2.69
2.62
2.63
+0.38%
299,944
06/18/2026
2.63
2.69
2.58
2.62
-2.96%
279,375
06/17/2026
2.59
2.75
2.58
2.70
+4.65%
394,214
06/16/2026
2.48
2.61
2.48
2.58
+3.61%
429,119
06/15/2026
2.52
2.55
2.44
2.49
-4.60%
784,917
06/12/2026
2.68
2.75
2.58
2.61
-3.69%
642,345
06/11/2026
2.88
2.88
2.69
2.71
-4.58%
1,280,540
06/10/2026
2.72
3.00
2.69
2.84
+7.17%
2,555,634
06/09/2026
2.65
2.74
2.57
2.65
0.00%
789,240
06/08/2026
2.71
2.73
2.65
2.65
-0.75%
427,635
06/05/2026
2.89
2.92
2.63
2.67
-9.18%
767,550
06/04/2026
2.88
2.96
2.87
2.94
0.00%
302,344