INDO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.04	3.24	2.99	3.12	3.12	1.96%	1,372,423
Jun 26, 2025	3.20	3.28	3.01	3.06	3.06	-4.38%	1,565,464
Jun 25, 2025	3.25	3.57	3.01	3.20	3.20	-7.78%	3,488,462
Jun 24, 2025	3.70	3.81	3.36	3.47	3.47	-28.75%	6,307,940
Jun 23, 2025	6.60	7.95	4.70	4.87	4.87	-3.75%	53,507,352
Jun 20, 2025	4.87	5.07	4.54	5.06	5.06	1.00%	3,449,800
Jun 18, 2025	5.16	5.35	4.72	5.01	5.01	-4.57%	7,594,990
Jun 17, 2025	4.21	6.24	4.15	5.25	5.25	31.58%	25,630,215
Jun 16, 2025	4.58	4.99	3.69	3.99	3.99	-22.97%	11,547,421
Jun 13, 2025	4.73	5.78	4.32	5.18	5.18	46.33%	38,549,479
Jun 12, 2025	3.67	4.20	3.11	3.54	3.54	9.60%	9,058,360
Jun 11, 2025	2.75	3.50	2.70	3.23	3.23	19.63%	2,667,602
Jun 10, 2025	2.76	2.79	2.65	2.70	2.70	-	305,519
Jun 9, 2025	2.60	2.80	2.52	2.70	2.70	5.06%	350,584
Jun 6, 2025	2.48	2.65	2.45	2.57	2.57	3.63%	239,154
Jun 5, 2025	2.53	2.54	2.47	2.48	2.48	-1.20%	168,649
Jun 4, 2025	2.49	2.54	2.47	2.51	2.51	-0.79%	110,115
Jun 3, 2025	2.58	2.58	2.44	2.53	2.53	-1.56%	122,334
Jun 2, 2025	2.60	2.62	2.47	2.57	2.57	2.39%	280,568
May 30, 2025	2.47	2.56	2.43	2.51	2.51	2.03%	108,649
May 29, 2025	2.59	2.59	2.40	2.46	2.46	-3.91%	152,217
May 28, 2025	2.51	2.60	2.51	2.56	2.56	1.59%	134,034
May 27, 2025	2.64	2.64	2.50	2.52	2.52	-4.91%	181,154
May 23, 2025	2.45	2.67	2.40	2.65	2.65	8.16%	271,208
May 22, 2025	2.47	2.53	2.40	2.45	2.45	-3.54%	236,504
May 21, 2025	2.41	2.59	2.40	2.54	2.54	10.92%	862,188
May 20, 2025	2.29	2.33	2.28	2.29	2.29	-0.87%	552,231
May 19, 2025	2.28	2.32	2.25	2.31	2.31	-	75,596
May 16, 2025	2.32	2.34	2.28	2.31	2.31	-	145,397
May 15, 2025	2.36	2.36	2.28	2.31	2.31	-3.35%	140,436
May 14, 2025	2.41	2.44	2.38	2.39	2.39	-2.05%	101,469
May 13, 2025	2.40	2.50	2.40	2.44	2.44	2.09%	204,427
May 12, 2025	2.38	2.47	2.37	2.39	2.39	-6.64%	318,980
May 9, 2025	2.55	2.59	2.48	2.56	2.56	1.19%	129,789
May 8, 2025	2.58	2.61	2.47	2.53	2.53	-3.44%	186,039
May 7, 2025	2.52	2.62	2.42	2.62	2.62	12.45%	348,866
May 6, 2025	2.36	2.44	2.32	2.33	2.33	-0.85%	225,328
May 5, 2025	2.36	2.37	2.30	2.35	2.35	-0.42%	77,787
May 2, 2025	2.39	2.44	2.31	2.36	2.36	-3.28%	274,033
May 1, 2025	2.32	2.56	2.26	2.44	2.44	4.72%	363,682
Apr 30, 2025	2.27	2.38	2.23	2.33	2.33	1.30%	112,912
Apr 29, 2025	2.29	2.35	2.27	2.30	2.30	-	40,277
Apr 28, 2025	2.31	2.33	2.27	2.30	2.30	-1.29%	54,941
Apr 25, 2025	2.30	2.38	2.25	2.33	2.33	3.10%	130,122
Apr 24, 2025	2.28	2.33	2.23	2.26	2.26	-0.88%	108,765
Apr 23, 2025	2.30	2.36	2.24	2.28	2.28	-0.87%	97,185
Apr 22, 2025	2.28	2.33	2.23	2.30	2.30	3.14%	105,616
Apr 21, 2025	2.37	2.39	2.21	2.23	2.23	-6.07%	116,096
Apr 17, 2025	2.36	2.49	2.34	2.37	2.37	-0.25%	134,609
Apr 16, 2025	2.35	2.46	2.29	2.38	2.38	6.73%	110,172