Indonesia Energy Price Trends

Indonesia Energy Corp Ltd (INDO)

3.99 -0.27 (-6.34%) USD | NYAM | May 14, 16:00

3.99 0.00 (0.00%) After-Hours: 17:16

Price Chart

Historical Price Data

View and export this data back to 2019. Upgrade now.

Date	Open	High	Low	Close	Volume
May 13, 2024	4.14	4.64	4.080	4.26	568433.0
May 10, 2024	4.22	4.35	4.08	4.17	230036.0
May 09, 2024	4.10	4.37	4.07	4.18	362451.0
May 08, 2024	4.07	4.364	4.00	4.11	451934.0
May 07, 2024	4.07	4.18	3.99	4.13	204337.0
May 06, 2024	4.27	4.39	4.05	4.05	408870.0
May 03, 2024	3.95	4.28	3.88	4.21	358295.0
May 02, 2024	3.99	4.12	3.71	3.86	634953.0
May 01, 2024	4.20	4.53	3.95	3.95	725623.0
Apr 30, 2024	4.14	5.05	4.05	4.15	3.529M
Apr 29, 2024	4.15	4.525	4.05	4.26	604173.0
Apr 26, 2024	4.34	4.70	4.21	4.35	1.138M
Apr 25, 2024	4.31	4.48	3.95	4.14	1.078M
Apr 24, 2024	4.24	4.85	4.24	4.41	1.745M
Apr 23, 2024	4.09	4.55	3.99	4.24	1.102M
Apr 22, 2024	4.37	4.67	3.97	4.19	1.797M
Apr 19, 2024	4.12	5.46	4.12	5.03	16.29M
Apr 18, 2024	3.63	4.78	3.61	4.08	3.899M
Apr 17, 2024	4.25	4.49	3.75	3.79	1.974M
Apr 16, 2024	5.24	5.99	4.565	4.69	6.714M
Apr 15, 2024	4.91	6.65	4.12	6.08	33.06M
Apr 12, 2024	2.96	5.94	2.96	4.94	56.48M
Apr 11, 2024	2.85	2.90	2.74	2.74	136231.0
Apr 10, 2024	2.60	3.10	2.51	2.90	329533.0
Apr 09, 2024	2.79	2.86	2.58	2.60	86697.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

1.55

Minimum

Mar 18 2020

61.50

Maximum

Mar 07 2022

5.950

Average

4.818

Median

May 18 2020

Price Benchmarks

Houston American Energy Corp	1.44
Brooge Energy Ltd	1.08
PT AKR Corporindo Tbk	2.48
PT Medco Energi Internasional Tbk	0.1383
PT Energi Mega Persada Tbk	3.53

Price Related Metrics

PS Ratio	11.48
Price to Book Value	2.771
Earnings Yield	-6.52%
Market Cap	40.71M