INDO
ID ENER (INDO)
NYSE
$2.89-$0.02 (-0.55%)
Price as of Aug 24, 2026 10:18 AM EDT
  • $46.6M
    Market Cap
  • 2.11%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -3.00%
    Low Price$2.71
    High Price$3.03
  • 3 Months
    -8.78%
    Low Price$2.49
    High Price$3.10
  • 1 Year
    +2.11%
    Low Price$2.49
    High Price$6.74
Date
Open
High
Low
Close
Change (%)
Volume
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
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