2m 2m 2m 2m 2m 2m 2m
ID ENER (INDO)
NYSE
$2.72+$0.05 (+1.91%)
Price as of Jun 24, 2026 6:23 AM EDT- $42.7MMarket Cap
- -23.05%1-Year Change
- Oil & Gas E&PIndustry
ID ENER (INDO)
$2.72+$0.05 (+1.91%)
- 1 Month-17.59%Low Price$2.49High Price$2.96
- 3 Months-31.36%Low Price$2.49High Price$4.05
- 1 Year-23.05%Low Price$2.49High Price$6.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/03/2026 | 2.98 | 2.98 | 2.90 | 2.94 | +0.68% | 402,585 |
06/02/2026 | 2.91 | 2.99 | 2.90 | 2.92 | -1.35% | 387,022 |
06/01/2026 | 2.94 | 3.03 | 2.91 | 2.96 | +3.14% | 975,402 |
05/29/2026 | 2.77 | 2.88 | 2.73 | 2.87 | 0.00% | 778,861 |
05/28/2026 | 2.87 | 2.92 | 2.83 | 2.87 | +1.41% | 1,242,209 |
05/27/2026 | 2.80 | 2.85 | 2.75 | 2.83 | -2.75% | 550,047 |
05/26/2026 | 3.05 | 3.07 | 2.83 | 2.91 | -10.19% | 1,347,564 |
05/22/2026 | 3.11 | 3.30 | 3.08 | 3.24 | +1.57% | 888,058 |
05/21/2026 | 3.25 | 3.29 | 3.06 | 3.19 | +3.24% | 720,624 |
05/20/2026 | 3.19 | 3.24 | 3.09 | 3.09 | -4.04% | 601,999 |
05/19/2026 | 3.08 | 3.25 | 3.07 | 3.22 | +3.87% | 597,166 |
05/18/2026 | 3.05 | 3.21 | 2.97 | 3.10 | +0.98% | 790,836 |
05/15/2026 | 3.00 | 3.10 | 2.96 | 3.07 | +5.50% | 681,142 |
05/14/2026 | 2.95 | 2.95 | 2.76 | 2.91 | -1.36% | 561,799 |
05/13/2026 | 3.09 | 3.10 | 2.94 | 2.95 | -5.45% | 570,108 |
05/12/2026 | 3.16 | 3.22 | 3.10 | 3.12 | +0.65% | 504,930 |
05/11/2026 | 3.11 | 3.18 | 3.05 | 3.10 | +0.32% | 505,219 |
05/08/2026 | 3.10 | 3.19 | 3.07 | 3.09 | -1.59% | 482,920 |
05/07/2026 | 3.04 | 3.18 | 2.96 | 3.14 | +0.64% | 947,865 |
05/06/2026 | 3.09 | 3.14 | 3.00 | 3.12 | -2.50% | 861,528 |
05/05/2026 | 3.34 | 3.35 | 3.16 | 3.20 | -7.51% | 734,596 |
05/04/2026 | 3.23 | 3.54 | 3.18 | 3.46 | +7.12% | 924,170 |
05/01/2026 | 3.32 | 3.33 | 3.15 | 3.23 | -4.15% | 543,377 |
04/30/2026 | 3.41 | 3.44 | 3.31 | 3.37 | -3.44% | 425,736 |
04/29/2026 | 3.40 | 3.54 | 3.30 | 3.49 | +6.73% | 864,586 |
04/29/2026 |
-$0.35 Earnings | |||||
04/28/2026 | 3.30 | 3.38 | 3.18 | 3.27 | +1.87% | 627,181 |
04/27/2026 | 3.25 | 3.30 | 3.18 | 3.21 | -1.53% | 641,826 |
04/24/2026 | 3.41 | 3.41 | 3.16 | 3.26 | -5.51% | 980,712 |
04/23/2026 | 3.49 | 3.54 | 3.32 | 3.45 | -0.29% | 665,298 |
04/22/2026 | 3.46 | 3.56 | 3.42 | 3.46 | -4.68% | 398,958 |
04/21/2026 | 3.34 | 3.69 | 3.25 | 3.63 | +10.00% | 1,237,847 |
04/20/2026 | 3.27 | 3.41 | 3.22 | 3.30 | +4.10% | 735,332 |
04/17/2026 | 3.03 | 3.20 | 2.99 | 3.17 | -4.80% | 834,053 |
04/16/2026 | 3.38 | 3.47 | 3.29 | 3.33 | -1.77% | 549,210 |
04/15/2026 | 3.22 | 3.43 | 3.21 | 3.39 | +3.04% | 634,172 |
04/14/2026 | 3.28 | 3.31 | 3.09 | 3.29 | -2.66% | 698,877 |
04/13/2026 | 3.20 | 3.56 | 3.20 | 3.38 | +9.74% | 1,635,453 |
04/10/2026 | 3.04 | 3.08 | 2.93 | 3.08 | +1.32% | 945,017 |
04/09/2026 | 3.19 | 3.27 | 2.99 | 3.04 | -5.30% | 1,132,679 |
04/08/2026 | 2.89 | 3.22 | 2.89 | 3.21 | -10.34% | 1,301,898 |
04/07/2026 | 3.53 | 3.69 | 3.47 | 3.58 | +2.29% | 1,418,204 |
04/06/2026 | 3.39 | 3.52 | 3.30 | 3.50 | +4.17% | 1,111,160 |
04/02/2026 | 3.59 | 3.65 | 3.22 | 3.36 | +1.20% | 2,467,174 |
04/01/2026 | 3.29 | 3.41 | 3.18 | 3.32 | -3.49% | 1,159,707 |
03/31/2026 | 3.89 | 3.89 | 3.33 | 3.44 | -11.57% | 1,633,281 |
03/30/2026 | 3.98 | 4.02 | 3.74 | 3.89 | -3.95% | 1,271,462 |
03/27/2026 | 4.00 | 4.14 | 3.88 | 4.05 | +3.05% | 1,517,846 |
03/26/2026 | 3.81 | 4.10 | 3.60 | 3.93 | +5.93% | 2,464,440 |
03/25/2026 | 3.88 | 3.90 | 3.63 | 3.71 | -7.71% | 1,681,223 |
03/24/2026 | 3.98 | 4.23 | 3.95 | 4.02 | +3.34% | 1,292,446 |
03/23/2026 | 3.89 | 4.02 | 3.72 | 3.89 | -10.37% | 1,866,437 |
03/20/2026 | 4.24 | 4.42 | 4.08 | 4.34 | +2.84% | 1,600,576 |
03/19/2026 | 4.45 | 4.59 | 4.21 | 4.22 | -4.09% | 1,785,030 |
03/18/2026 | 4.15 | 4.45 | 4.05 | 4.40 | +7.58% | 2,848,541 |
03/17/2026 | 4.27 | 4.32 | 3.95 | 4.09 | -5.98% | 2,423,555 |
03/16/2026 | 4.34 | 4.50 | 4.24 | 4.35 | -5.23% | 1,951,022 |
03/13/2026 | 4.54 | 4.65 | 4.35 | 4.59 | -3.16% | 2,859,197 |
03/12/2026 | 4.97 | 5.50 | 4.53 | 4.74 | -0.63% | 7,104,788 |
03/11/2026 | 4.79 | 4.92 | 4.56 | 4.77 | -1.85% | 3,359,235 |
03/10/2026 | 4.81 | 4.86 | 4.18 | 4.86 | +4.97% | 5,739,596 |
03/09/2026 | 5.82 | 6.15 | 4.31 | 4.63 | -18.05% | 8,920,429 |
03/06/2026 | 6.30 | 6.30 | 5.30 | 5.65 | +11.88% | 15,684,677 |
03/05/2026 | 4.71 | 5.50 | 4.57 | 5.05 | +11.73% | 8,789,077 |
03/04/2026 | 4.62 | 4.80 | 4.25 | 4.52 | -13.90% | 4,869,401 |
03/03/2026 | 7.00 | 7.05 | 4.88 | 5.25 | -22.11% | 13,039,255 |
03/02/2026 | 8.50 | 8.50 | 5.86 | 6.74 | +14.63% | 28,375,845 |
02/27/2026 | 5.25 | 6.01 | 5.10 | 5.88 | +22.25% | 4,617,510 |
02/26/2026 | 4.30 | 5.18 | 4.03 | 4.81 | +8.82% | 2,650,219 |
02/25/2026 | 4.34 | 4.54 | 4.31 | 4.42 | -1.34% | 523,774 |
02/24/2026 | 4.74 | 4.75 | 4.11 | 4.48 | -4.68% | 1,370,868 |
02/23/2026 | 4.85 | 5.09 | 4.66 | 4.70 | -1.67% | 1,093,909 |
02/20/2026 | 4.85 | 4.93 | 4.65 | 4.78 | -3.24% | 1,546,315 |
02/19/2026 | 5.00 | 5.07 | 4.62 | 4.94 | +5.78% | 3,057,641 |
02/18/2026 | 4.23 | 4.78 | 4.19 | 4.67 | +16.46% | 2,501,977 |
02/17/2026 | 3.97 | 4.11 | 3.79 | 4.01 | +2.04% | 880,055 |
02/13/2026 | 3.67 | 4.05 | 3.67 | 3.93 | +7.67% | 458,197 |
02/12/2026 | 3.89 | 3.93 | 3.65 | 3.65 | -8.52% | 509,859 |
02/11/2026 | 3.85 | 4.06 | 3.78 | 3.99 | +6.97% | 972,968 |
02/10/2026 | 3.69 | 3.77 | 3.51 | 3.73 | +0.27% | 397,132 |
02/09/2026 | 3.42 | 3.82 | 3.40 | 3.72 | +5.68% | 717,842 |
02/06/2026 | 3.34 | 3.67 | 3.25 | 3.52 | +4.76% | 1,159,509 |
02/05/2026 | 3.62 | 3.75 | 3.30 | 3.36 | -11.35% | 906,483 |
02/04/2026 | 3.87 | 4.27 | 3.60 | 3.79 | -5.01% | 3,254,647 |
02/03/2026 | 3.62 | 4.10 | 3.51 | 3.99 | +9.62% | 1,280,196 |
02/02/2026 | 3.60 | 3.93 | 3.56 | 3.64 | -16.32% | 1,164,802 |
01/30/2026 | 4.43 | 4.43 | 4.04 | 4.35 | -3.33% | 1,320,033 |