Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INDO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.09 | 0.03 | 0.98% | 3.07 | 3.188 | 3.04 | 55,959 |
| May 30 2024 | 3.06 | -0.02 | -0.65% | 3.07 | 3.1799 | 3.03 | 36,925 |
| May 29 2024 | 3.08 | -0.21 | -6.38% | 3.24 | 3.32 | 2.99 | 115,043 |
| May 28 2024 | 3.29 | 0.30 | 10.03% | 3.09 | 3.30 | 3.02 | 215,041 |
| May 24 2024 | 2.99 | -0.20 | -6.27% | 3.19 | 3.23 | 2.95 | 116,571 |
| May 23 2024 | 3.19 | 0.09 | 2.90% | 3.11 | 3.29 | 3.11 | 168,068 |
| May 22 2024 | 3.10 | -0.24 | -7.19% | 3.24 | 3.30 | 3.08 | 162,092 |
| May 21 2024 | 3.34 | -0.22 | -6.18% | 3.50 | 3.50 | 3.31 | 266,782 |
| May 20 2024 | 3.56 | -0.24 | -6.32% | 3.83 | 3.98 | 3.51 | 444,674 |
| May 17 2024 | 3.80 | -0.16 | -4.04% | 3.98 | 4.02 | 3.76 | 202,031 |
| May 16 2024 | 3.96 | -0.10 | -2.46% | 3.93 | 4.24 | 3.88 | 246,564 |
| May 15 2024 | 4.06 | 0.05 | 1.25% | 4.05 | 4.16 | 3.94 | 217,553 |
| May 14 2024 | 4.01 | -0.25 | -5.87% | 4.16 | 4.39 | 3.80 | 533,956 |
| May 13 2024 | 4.26 | 0.09 | 2.16% | 4.14 | 4.64 | 4.0801 | 569,345 |
| May 10 2024 | 4.17 | -0.01 | -0.24% | 4.22 | 4.35 | 4.08 | 229,739 |
| May 09 2024 | 4.18 | 0.07 | 1.70% | 4.10 | 4.37 | 4.07 | 355,070 |
| May 08 2024 | 4.11 | -0.02 | -0.48% | 4.07 | 4.3643 | 4.00 | 451,860 |
| May 07 2024 | 4.13 | 0.08 | 1.98% | 4.07 | 4.18 | 3.99 | 204,237 |
| May 06 2024 | 4.05 | -0.16 | -3.80% | 4.27 | 4.39 | 4.05 | 403,527 |
| May 03 2024 | 4.21 | 0.35 | 9.07% | 3.95 | 4.28 | 3.88 | 357,289 |
| May 02 2024 | 3.86 | -0.09 | -2.28% | 3.99 | 4.12 | 3.71 | 633,529 |
| May 01 2024 | 3.95 | -0.20 | -4.82% | 4.20 | 4.53 | 3.95 | 724,483 |
| Apr 30 2024 | 4.15 | -0.11 | -2.58% | 4.14 | 5.05 | 4.05 | 3,527,246 |
| Apr 29 2024 | 4.26 | -0.09 | -2.07% | 4.15 | 4.525 | 4.05 | 603,128 |
| Apr 26 2024 | 4.35 | 0.21 | 5.07% | 4.34 | 4.70 | 4.21 | 1,132,742 |
| Apr 25 2024 | 4.14 | -0.27 | -6.12% | 4.31 | 4.48 | 3.95 | 1,076,042 |
| Apr 24 2024 | 4.41 | 0.17 | 4.01% | 4.24 | 4.85 | 4.24 | 1,738,653 |
| Apr 23 2024 | 4.24 | 0.05 | 1.19% | 4.09 | 4.55 | 3.99 | 1,101,540 |
| Apr 22 2024 | 4.19 | -0.84 | -16.70% | 4.37 | 4.67 | 3.97 | 1,791,600 |
| Apr 19 2024 | 5.03 | 0.95 | 23.28% | 4.12 | 5.46 | 4.12 | 16,226,457 |
| Apr 18 2024 | 4.08 | 0.29 | 7.65% | 3.63 | 4.78 | 3.61 | 3,897,893 |
| Apr 17 2024 | 3.79 | -0.90 | -19.19% | 4.25 | 4.49 | 3.75 | 1,909,105 |
| Apr 16 2024 | 4.69 | -1.39 | -22.86% | 5.24 | 5.99 | 4.565 | 6,697,534 |
| Apr 15 2024 | 6.08 | 1.14 | 23.08% | 4.91 | 6.65 | 4.12 | 33,006,268 |
| Apr 12 2024 | 4.94 | 2.20 | 80.29% | 2.96 | 5.94 | 2.96 | 56,364,493 |
| Apr 11 2024 | 2.74 | -0.16 | -5.52% | 2.85 | 2.90 | 2.74 | 134,677 |
| Apr 10 2024 | 2.90 | 0.30 | 11.54% | 2.60 | 3.10 | 2.51 | 327,482 |
| Apr 09 2024 | 2.60 | -0.15 | -5.45% | 2.79 | 2.86 | 2.58 | 85,564 |
| Apr 08 2024 | 2.75 | -0.28 | -9.24% | 2.99 | 3.01 | 2.72 | 138,518 |
| Apr 05 2024 | 3.03 | 0.25 | 8.99% | 2.80 | 3.07 | 2.55 | 318,927 |
| Apr 04 2024 | 2.78 | 0.12 | 4.51% | 2.63 | 2.85 | 2.31 | 289,502 |
| Apr 03 2024 | 2.66 | -0.21 | -7.32% | 2.83 | 2.83 | 2.61 | 161,299 |
| Apr 02 2024 | 2.87 | 0.05 | 1.77% | 2.72 | 3.23 | 2.72 | 636,037 |
| Apr 01 2024 | 2.82 | 0.66 | 30.56% | 2.18 | 3.05 | 2.09 | 347,149 |
| Mar 28 2024 | 2.16 | 0.03 | 1.41% | 2.15 | 2.18 | 2.12 | 21,253 |
| Mar 27 2024 | 2.13 | 0.01 | 0.47% | 2.12 | 2.17 | 2.085 | 25,346 |
| Mar 26 2024 | 2.12 | 0.01 | 0.47% | 2.15 | 2.1986 | 2.09 | 28,704 |
| Mar 25 2024 | 2.11 | -0.07 | -3.21% | 2.16 | 2.19 | 2.08 | 42,635 |
| Mar 22 2024 | 2.18 | -0.02 | -0.91% | 2.16 | 2.2585 | 2.08 | 25,822 |
| Mar 21 2024 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 2.145 | 19,728 |
| Mar 20 2024 | 2.20 | -0.10 | -4.35% | 2.27 | 2.31 | 2.19 | 49,284 |
| Mar 19 2024 | 2.30 | -0.04 | -1.71% | 2.35 | 2.39 | 2.30 | 27,580 |
| Mar 18 2024 | 2.34 | 0.10 | 4.46% | 2.23 | 2.35 | 2.14 | 50,239 |
| Mar 15 2024 | 2.24 | 0.13 | 6.16% | 2.12 | 2.25 | 2.12 | 45,627 |
| Mar 14 2024 | 2.11 | -0.06 | -2.76% | 2.18 | 2.2707 | 2.05 | 34,199 |
| Mar 13 2024 | 2.17 | 0.03 | 1.40% | 2.11 | 2.24 | 2.05 | 115,340 |
| Mar 12 2024 | 2.14 | -0.02 | -0.93% | 2.11 | 2.15 | 2.03 | 43,286 |
| Mar 11 2024 | 2.16 | 0.03 | 1.41% | 2.15 | 2.20 | 2.10 | 27,514 |
| Mar 08 2024 | 2.13 | -0.08 | -3.62% | 2.13 | 2.26 | 2.085 | 42,248 |
| Mar 07 2024 | 2.21 | -0.05 | -2.21% | 2.23 | 2.28 | 2.20 | 16,480 |
| Mar 06 2024 | 2.26 | 0.01 | 0.44% | 2.30 | 2.30 | 2.20 | 37,425 |
| Mar 05 2024 | 2.25 | -0.05 | -1.99% | 2.31 | 2.3295 | 2.16 | 35,466 |
| Mar 04 2024 | 2.2957 | -0.04 | -1.89% | 2.34 | 2.37 | 2.29 | 21,951 |
