Indonesia Energy Stock Price History
NYSE: INDOEnergyOil & Gas ProductionUSD
2.74-0.07 (-2.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDO price history at a glance
The price history for Indonesia Energy (INDO) on this page begins on December 16, 2019, when the stock closed at $9.65; it most recently closed at $2.74 on October 5, 2026. The highest price in this record is $86.99, reached on March 7, 2022; the latest close is 96.9% below that peak. Across the 6 complete calendar years in the table, INDO finished higher in 3 and lower in 3. Its best year was 2022 (+66.4%) and its worst was 2021 (-62.7%).
Over roughly 7 years the share price changed -71.6%, a -16.9% compound annual price return (excluding dividends). In the last 12 months alone, INDO has lost 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $86.99
- Date of high
- Mar 7, 2022
- Low since 2019
- $1.55
- Date of low
- Mar 16, 2020
- 52-week high
- $8.50
- 52-week low
- $2.44
- IPO year
- 2019
- Last close
- $2.74
INDO returns
1 week
+2.62%
1 month
-13.29%
3 months
0.00%
6 months
-11.04%
Year to date
-6.48%
1 year
-9.87%
3 years
-29.57%
5 years
-36.64%
INDO price return, excluding dividends.
INDO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.74 | -12.74% |
| 2025 | 3.14 | -0.63% |
| 2024 | 3.16 | +16.61% |
| 2023 | 2.71 | -41.85% |
| 2022 | 4.66 | +66.43% |
| 2021 | 2.80 | -62.67% |
| 2020 | 7.50 | +5.78% |
| 2019* | 7.09 | -26.53% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
INDO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.76 | 2.80 | 2.74 | 2.74 | -2.49% | |
| 2.80 | 2.82 | 2.77 | 2.81 | +1.44% | |
| 2.79 | 2.87 | 2.77 | 2.77 | 0.00% | |
| 2.75 | 2.78 | 2.73 | 2.77 | -0.36% | |
| 2.68 | 2.80 | 2.67 | 2.78 | +4.12% | |
| 2.68 | 2.71 | 2.65 | 2.67 | -0.74% | |
| 2.69 | 2.72 | 2.65 | 2.69 | +0.75% | |
| 2.69 | 2.71 | 2.65 | 2.67 | +0.75% | |
| 2.70 | 2.73 | 2.64 | 2.65 | 0.00% | |
| 2.86 | 2.89 | 2.63 | 2.65 | -5.69% | |
| 2.88 | 2.89 | 2.81 | 2.81 | -2.43% | |
| 2.91 | 2.96 | 2.86 | 2.88 | +0.70% | |
| 2.91 | 2.93 | 2.86 | 2.86 | 0.00% | |
| 2.89 | 2.94 | 2.86 | 2.86 | -2.39% | |
| 2.88 | 2.95 | 2.85 | 2.93 | +1.38% | |
| 2.93 | 2.94 | 2.88 | 2.89 | 0.00% | |
| 2.88 | 2.94 | 2.87 | 2.89 | -0.34% | |
| 3.10 | 3.10 | 2.90 | 2.90 | -7.94% | |
| 3.09 | 3.18 | 3.08 | 3.15 | +2.61% | |
| 3.14 | 3.21 | 3.06 | 3.07 | 0.00% | |
| 3.13 | 3.13 | 3.04 | 3.07 | -3.15% | |
| 3.24 | 3.33 | 3.12 | 3.17 | +0.32% | |
| 3.13 | 3.18 | 3.09 | 3.16 | +3.27% | |
| 3.06 | 3.16 | 3.03 | 3.06 | -0.33% | |
| 3.10 | 3.10 | 2.99 | 3.07 | -1.29% | |
| 3.15 | 3.25 | 3.03 | 3.11 | +4.01% | |
| 3.03 | 3.07 | 2.94 | 2.99 | -0.99% | |
| 2.89 | 3.10 | 2.84 | 3.02 | +6.34% | |
| 2.85 | 2.92 | 2.83 | 2.84 | +1.79% | |
| 2.81 | 2.86 | 2.77 | 2.79 | -1.06% | |
| 2.78 | 2.83 | 2.77 | 2.82 | +0.36% | |
| 2.82 | 2.87 | 2.79 | 2.81 | -0.71% | |
| 2.82 | 2.87 | 2.81 | 2.83 | -1.05% | |
| 2.88 | 2.93 | 2.84 | 2.86 | -1.72% | |
| 2.95 | 2.97 | 2.85 | 2.91 | -1.02% | |
| 3.01 | 3.03 | 2.93 | 2.94 | -1.67% | |
| 3.00 | 3.01 | 2.93 | 2.99 | +1.36% | |
| 3.06 | 3.06 | 2.95 | 2.95 | -2.64% | |
| 2.96 | 3.05 | 2.92 | 3.03 | +1.68% | |
| 2.98 | 3.03 | 2.93 | 2.98 | +2.41% | |
| 2.90 | 2.97 | 2.90 | 2.91 | -0.68% | |
| 2.94 | 2.98 | 2.87 | 2.93 | -1.01% | |
| 2.90 | 2.96 | 2.89 | 2.96 | +1.37% | |
| 2.80 | 2.93 | 2.80 | 2.92 | +4.29% | |
| 2.78 | 2.80 | 2.77 | 2.80 | +0.72% | |
| 2.75 | 2.83 | 2.73 | 2.78 | +2.58% | |
| 2.71 | 2.77 | 2.67 | 2.71 | 0.00% | |
| 2.75 | 2.77 | 2.67 | 2.71 | -2.17% | |
| 2.76 | 2.82 | 2.66 | 2.77 | -3.82% | |
| 2.83 | 2.94 | 2.81 | 2.88 | +0.35% | |
| 2.80 | 2.87 | 2.75 | 2.87 | 0.00% | |
| 2.84 | 2.91 | 2.79 | 2.87 | +5.13% | |
| 2.78 | 2.78 | 2.67 | 2.73 | -1.09% | |
| 2.64 | 2.88 | 2.64 | 2.76 | -6.12% | |
| 3.04 | 3.18 | 2.88 | 2.94 | -4.23% | |
| 3.20 | 3.23 | 3.04 | 3.07 | -0.97% | |
| 3.06 | 3.18 | 3.00 | 3.10 | +3.33% | |
| 2.99 | 3.06 | 2.96 | 3.00 | +0.33% | |
| 3.01 | 3.03 | 2.95 | 2.99 | -1.32% | |
| 2.91 | 3.06 | 2.91 | 3.03 | +3.77% | |
| 2.89 | 2.97 | 2.87 | 2.92 | +2.10% | |
| 2.94 | 2.94 | 2.82 | 2.86 | -2.72% | |
| 2.96 | 2.97 | 2.86 | 2.94 | -2.00% | |
| 2.81 | 3.02 | 2.77 | 3.00 | +9.49% | |
| 2.73 | 2.83 | 2.69 | 2.74 | -0.72% | |
| 2.74 | 2.77 | 2.70 | 2.76 | -1.78% | |
| 2.92 | 2.98 | 2.76 | 2.81 | -2.43% | |
| 2.81 | 2.92 | 2.79 | 2.88 | +3.23% | |
| 2.77 | 2.87 | 2.76 | 2.79 | 0.00% | |
| 2.77 | 2.84 | 2.74 | 2.79 | +0.72% | |
| 2.75 | 2.85 | 2.75 | 2.77 | +1.09% | |
| 2.77 | 2.87 | 2.74 | 2.74 | -2.14% | |
| 2.75 | 2.82 | 2.71 | 2.80 | +2.56% | |
| 2.62 | 2.75 | 2.61 | 2.73 | +3.02% | |
| 2.55 | 2.68 | 2.55 | 2.65 | +3.52% | |
| 2.60 | 2.68 | 2.56 | 2.56 | -4.12% | |
| 2.62 | 2.72 | 2.62 | 2.67 | +1.52% | |
| 2.62 | 2.69 | 2.62 | 2.63 | +0.38% | |
| 2.63 | 2.69 | 2.58 | 2.62 | -2.96% | |
| 2.59 | 2.75 | 2.58 | 2.70 | +4.65% | |
| 2.48 | 2.61 | 2.48 | 2.58 | +3.61% | |
| 2.52 | 2.55 | 2.44 | 2.49 | -4.60% | |
| 2.68 | 2.75 | 2.58 | 2.61 | -3.69% | |
| 2.88 | 2.88 | 2.69 | 2.71 | -4.58% | |
| 2.72 | 3.00 | 2.69 | 2.84 | +7.17% | |
| 2.65 | 2.74 | 2.57 | 2.65 | 0.00% | |
| 2.71 | 2.73 | 2.65 | 2.65 | -0.75% | |
| 2.89 | 2.92 | 2.63 | 2.67 | -9.18% | |
| 2.88 | 2.96 | 2.87 | 2.94 | 0.00% | |
| 2.98 | 2.98 | 2.90 | 2.94 | +0.68% | |
| 2.91 | 2.99 | 2.90 | 2.92 | -1.35% | |
| 2.94 | 3.03 | 2.91 | 2.96 | +3.14% | |
| 2.77 | 2.88 | 2.73 | 2.87 | 0.00% | |
| 2.87 | 2.92 | 2.83 | 2.87 | +1.41% | |
| 2.80 | 2.85 | 2.75 | 2.83 | -2.75% | |
| 3.05 | 3.07 | 2.83 | 2.91 | -10.19% | |
| 3.11 | 3.30 | 3.08 | 3.24 | +1.57% | |
| 3.25 | 3.29 | 3.06 | 3.19 | +3.24% | |
| 3.19 | 3.24 | 3.09 | 3.09 | -4.04% | |
| 3.08 | 3.25 | 3.07 | 3.22 | +3.87% | |
| 3.05 | 3.21 | 2.97 | 3.10 | +0.98% | |
| 3.00 | 3.10 | 2.96 | 3.07 | +5.50% | |
| 2.95 | 2.95 | 2.76 | 2.91 | -1.36% | |
| 3.09 | 3.10 | 2.94 | 2.95 | -5.45% | |
| 3.16 | 3.22 | 3.10 | 3.12 | +0.65% | |
| 3.11 | 3.18 | 3.05 | 3.10 | +0.32% | |
| 3.10 | 3.19 | 3.07 | 3.09 | -1.59% | |
| 3.04 | 3.18 | 2.96 | 3.14 | +0.64% | |
| 3.09 | 3.14 | 3.00 | 3.12 | -2.50% | |
| 3.34 | 3.35 | 3.16 | 3.20 | -7.51% | |
| 3.23 | 3.54 | 3.18 | 3.46 | +7.12% | |
| 3.32 | 3.33 | 3.15 | 3.23 | -4.15% | |
| 3.41 | 3.44 | 3.31 | 3.37 | -3.44% | |
| 3.40 | 3.54 | 3.30 | 3.49 | +6.73% | |
| 3.30 | 3.38 | 3.18 | 3.27 | +1.87% | |
| 3.25 | 3.30 | 3.18 | 3.21 | -1.53% | |
| 3.41 | 3.41 | 3.16 | 3.26 | -5.51% | |
| 3.49 | 3.54 | 3.32 | 3.45 | -0.29% | |
| 3.46 | 3.56 | 3.42 | 3.46 | -4.68% | |
| 3.34 | 3.69 | 3.25 | 3.63 | +10.00% | |
| 3.27 | 3.41 | 3.22 | 3.30 | +4.10% | |
| 3.03 | 3.20 | 2.99 | 3.17 | -4.80% | |
| 3.38 | 3.47 | 3.29 | 3.33 | -1.77% | |
| 3.22 | 3.43 | 3.21 | 3.39 | +3.04% | |
| 3.28 | 3.31 | 3.09 | 3.29 | -2.66% | |
| 3.20 | 3.56 | 3.20 | 3.38 | +9.74% | |
| 3.04 | 3.08 | 2.93 | 3.08 | +1.32% | |
| 3.19 | 3.27 | 2.99 | 3.04 | -5.30% | |
| 2.89 | 3.22 | 2.89 | 3.21 | -10.34% | |
| 3.53 | 3.69 | 3.47 | 3.58 | +2.29% | |
| 3.39 | 3.52 | 3.30 | 3.50 | +4.17% | |
| 3.59 | 3.65 | 3.22 | 3.36 | +1.20% | |
| 3.29 | 3.41 | 3.18 | 3.32 | -3.49% | |
| 3.89 | 3.89 | 3.33 | 3.44 | -11.57% | |
| 3.98 | 4.02 | 3.74 | 3.89 | -3.95% | |
| 4.00 | 4.14 | 3.88 | 4.05 | +3.05% | |
| 3.81 | 4.10 | 3.60 | 3.93 | +5.93% | |
| 3.88 | 3.90 | 3.63 | 3.71 | -7.71% | |
| 3.98 | 4.23 | 3.95 | 4.02 | +3.34% | |
| 3.89 | 4.02 | 3.72 | 3.89 | -10.37% | |
| 4.24 | 4.42 | 4.08 | 4.34 | +2.84% | |
| 4.45 | 4.59 | 4.21 | 4.22 | -4.09% | |
| 4.15 | 4.45 | 4.05 | 4.40 | +7.58% | |
| 4.27 | 4.32 | 3.95 | 4.09 | -5.98% | |
| 4.34 | 4.50 | 4.24 | 4.35 | -5.23% | |
| 4.54 | 4.65 | 4.35 | 4.59 | -3.16% | |
| 4.97 | 5.50 | 4.53 | 4.74 | -0.63% | |
| 4.79 | 4.92 | 4.56 | 4.77 | -1.85% | |
| 4.81 | 4.86 | 4.18 | 4.86 | +4.97% | |
| 5.82 | 6.15 | 4.31 | 4.63 | -18.05% | |
| 6.30 | 6.30 | 5.30 | 5.65 | +11.88% | |
| 4.71 | 5.50 | 4.57 | 5.05 | +11.73% | |
| 4.62 | 4.80 | 4.25 | 4.52 | -13.90% | |
| 7.00 | 7.05 | 4.88 | 5.25 | -22.11% | |
| 8.50 | 8.50 | 5.86 | 6.74 | +14.63% | |
| 5.25 | 6.01 | 5.10 | 5.88 | +22.25% | |
| 4.30 | 5.18 | 4.03 | 4.81 | +8.82% | |
| 4.34 | 4.54 | 4.31 | 4.42 | -1.34% | |
| 4.74 | 4.75 | 4.11 | 4.48 | -4.68% | |
| 4.85 | 5.09 | 4.66 | 4.70 | -1.67% | |
| 4.85 | 4.93 | 4.65 | 4.78 | -3.24% | |
| 5.00 | 5.07 | 4.62 | 4.94 | +5.78% | |
| 4.23 | 4.78 | 4.19 | 4.67 | +16.46% | |
| 3.97 | 4.11 | 3.79 | 4.01 | +2.04% | |
| 3.67 | 4.05 | 3.67 | 3.93 | +7.67% | |
| 3.89 | 3.93 | 3.65 | 3.65 | -8.52% | |
| 3.85 | 4.06 | 3.78 | 3.99 | +6.97% | |
| 3.69 | 3.77 | 3.51 | 3.73 | +0.27% | |
| 3.42 | 3.82 | 3.40 | 3.72 | +5.68% | |
| 3.34 | 3.67 | 3.25 | 3.52 | +4.76% | |
| 3.62 | 3.75 | 3.30 | 3.36 | -11.35% | |
| 3.87 | 4.27 | 3.60 | 3.79 | -5.01% | |
| 3.62 | 4.10 | 3.51 | 3.99 | +9.62% | |
| 3.60 | 3.93 | 3.56 | 3.64 | -16.32% | |
| 4.43 | 4.43 | 4.04 | 4.35 | -3.33% | |
| 4.83 | 5.29 | 4.26 | 4.50 | -3.02% | |
| 4.70 | 4.80 | 4.45 | 4.64 | -1.28% | |
| 4.23 | 4.72 | 4.04 | 4.70 | +12.17% | |
| 4.50 | 4.50 | 4.13 | 4.19 | -8.11% | |
| 4.32 | 4.60 | 4.21 | 4.56 | +7.80% | |
| 3.85 | 4.28 | 3.71 | 4.23 | +6.82% | |
| 3.93 | 4.09 | 3.75 | 3.96 | +2.59% | |
| 3.70 | 3.95 | 3.60 | 3.86 | +1.58% | |
| 3.67 | 3.90 | 3.59 | 3.80 | +4.40% | |
| 3.51 | 3.80 | 3.47 | 3.64 | -15.94% | |
| 4.20 | 4.95 | 3.92 | 4.33 | +3.34% | |
| 3.96 | 4.38 | 3.94 | 4.19 | +9.11% | |
| 3.49 | 3.91 | 3.45 | 3.84 | +13.61% | |
| 3.54 | 3.55 | 3.28 | 3.38 | -4.52% | |
| 3.23 | 3.67 | 3.17 | 3.54 | +10.28% | |
| 3.08 | 3.23 | 3.07 | 3.21 | +3.55% | |
| 3.12 | 3.17 | 3.05 | 3.10 | -2.21% | |
| 3.17 | 3.30 | 3.01 | 3.17 | +0.96% | |
| 2.96 | 3.15 | 2.86 | 3.14 | +7.17% | |
| 3.00 | 3.05 | 2.91 | 2.93 | -2.33% | |
| 3.14 | 3.18 | 3.00 | 3.00 | -5.06% | |
| 3.00 | 3.21 | 2.95 | 3.16 | +5.33% | |
| 3.13 | 3.16 | 2.97 | 3.00 | -7.12% | |
| 3.24 | 3.25 | 3.07 | 3.23 | -0.62% | |
| 3.16 | 3.32 | 3.05 | 3.25 | -1.22% | |
| 2.94 | 3.31 | 2.94 | 3.29 | +13.06% | |
| 2.96 | 2.97 | 2.88 | 2.91 | -1.02% | |
| 2.95 | 3.09 | 2.73 | 2.94 | -3.29% | |
| 2.90 | 3.11 | 2.87 | 3.04 | +7.42% | |
| 2.89 | 2.89 | 2.80 | 2.83 | -2.98% | |
| 2.95 | 2.95 | 2.86 | 2.92 | -1.12% | |
| 2.96 | 2.98 | 2.90 | 2.95 | +0.34% | |
| 2.95 | 2.98 | 2.88 | 2.94 | -0.68% | |
| 2.83 | 3.10 | 2.83 | 2.96 | +2.42% | |
| 2.88 | 2.89 | 2.83 | 2.89 | +1.05% | |
| 2.97 | 2.98 | 2.85 | 2.86 | -4.67% | |
| 2.83 | 3.06 | 2.83 | 3.00 | +4.90% | |
| 2.86 | 2.90 | 2.83 | 2.86 | -0.69% | |
| 2.81 | 2.94 | 2.75 | 2.88 | +2.49% | |
| 2.80 | 2.85 | 2.74 | 2.81 | -2.09% | |
| 2.74 | 2.89 | 2.70 | 2.87 | +4.36% | |
| 2.70 | 2.75 | 2.67 | 2.75 | +1.85% | |
| 2.61 | 2.74 | 2.61 | 2.70 | +2.66% | |
| 2.63 | 2.67 | 2.60 | 2.63 | -1.50% | |
| 2.65 | 2.70 | 2.60 | 2.67 | +1.14% | |
| 2.66 | 2.69 | 2.56 | 2.64 | -1.12% | |
| 2.70 | 2.77 | 2.65 | 2.67 | -2.55% | |
| 2.76 | 2.79 | 2.69 | 2.74 | -0.36% | |
| 2.75 | 2.81 | 2.73 | 2.75 | -0.36% | |
| 2.75 | 2.80 | 2.72 | 2.76 | +0.73% | |
| 2.75 | 2.81 | 2.68 | 2.74 | +0.37% | |
| 2.81 | 2.83 | 2.72 | 2.73 | -2.50% | |
| 2.77 | 2.80 | 2.75 | 2.80 | -0.71% | |
| 2.83 | 2.88 | 2.79 | 2.82 | 0.00% | |
| 2.70 | 2.85 | 2.70 | 2.82 | +4.83% | |
| 2.69 | 2.74 | 2.68 | 2.69 | -0.37% | |
| 2.72 | 2.76 | 2.66 | 2.70 | -1.46% | |
| 2.78 | 2.79 | 2.74 | 2.74 | -1.79% | |
| 2.75 | 2.80 | 2.73 | 2.79 | +0.36% | |
| 2.87 | 2.87 | 2.77 | 2.78 | -3.47% | |
| 2.75 | 3.00 | 2.75 | 2.88 | +5.11% | |
| 2.79 | 2.84 | 2.74 | 2.74 | -2.49% | |
| 2.79 | 2.88 | 2.79 | 2.81 | -0.35% | |
| 2.85 | 2.85 | 2.77 | 2.82 | -1.40% | |
| 2.85 | 2.90 | 2.81 | 2.86 | +0.70% | |
| 2.95 | 2.95 | 2.82 | 2.84 | -4.38% | |
| 3.08 | 3.15 | 2.92 | 2.97 | -0.34% | |
| 2.80 | 3.04 | 2.77 | 2.98 | +7.58% | |
| 2.76 | 2.82 | 2.68 | 2.77 | +1.47% | |
| 2.71 | 2.75 | 2.63 | 2.73 | +1.11% | |
| 2.71 | 2.76 | 2.66 | 2.70 | -0.37% | |
| 2.85 | 2.85 | 2.71 | 2.71 | -4.91% | |
| 2.81 | 2.87 | 2.77 | 2.85 | +1.79% | |
| 2.81 | 2.88 | 2.79 | 2.80 | -1.41% | |
| 2.93 | 2.93 | 2.81 | 2.84 | -3.07% | |
| 2.98 | 3.03 | 2.92 | 2.93 | -3.62% | |
| 3.04 | 3.09 | 2.99 | 3.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INDO chart for longer ranges.