Thursday, 25 April 2024
Indonesia Energy Corporation Limited
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 6.840 | 6.900 | 6.430 | 6.620 | 311,400 |
| 13/10/22 | 6.030 | 6.920 | 6.030 | 6.900 | 805,000 |
| 12/10/22 | 6.250 | 6.390 | 6.060 | 6.280 | 371,400 |
| 11/10/22 | 6.710 | 6.973 | 6.200 | 6.250 | 824,300 |
| 10/10/22 | 7.750 | 7.840 | 7.010 | 7.110 | 781,700 |
| 07/10/22 | 7.690 | 8.300 | 7.550 | 7.870 | 3,403,300 |
| 06/10/22 | 8.220 | 8.220 | 7.500 | 7.780 | 1,478,300 |
| 05/10/22 | 8.300 | 9.300 | 7.600 | 8.160 | 7,044,900 |
| 04/10/22 | 7.180 | 7.540 | 6.860 | 7.170 | 1,775,300 |
| 03/10/22 | 6.880 | 7.180 | 6.610 | 6.950 | 1,337,400 |
| 30/09/22 | 6.760 | 6.909 | 6.343 | 6.460 | 853,400 |
| 29/09/22 | 6.340 | 7.620 | 5.800 | 6.640 | 5,790,200 |
| 28/09/22 | 5.490 | 6.370 | 5.450 | 6.120 | 887,900 |
| 26/09/22 | 5.600 | 5.730 | 5.120 | 5.180 | 488,100 |
| 23/09/22 | 5.720 | 5.752 | 5.410 | 5.600 | 431,100 |
| 22/09/22 | 6.250 | 6.550 | 5.860 | 6.050 | 578,000 |
| 21/09/22 | 6.370 | 6.600 | 6.130 | 6.240 | 573,700 |
| 20/09/22 | 6.210 | 6.450 | 6.117 | 6.140 | 219,400 |
| 19/09/22 | 6.570 | 6.740 | 6.223 | 6.340 | 732,400 |
| 16/09/22 | 7.010 | 7.105 | 6.500 | 6.700 | 832,000 |
| 15/09/22 | 7.320 | 7.334 | 6.910 | 7.080 | 762,600 |
| 14/09/22 | 6.970 | 7.690 | 6.965 | 7.400 | 1,982,500 |
| 13/09/22 | 7.230 | 7.395 | 6.750 | 6.920 | 985,000 |
| 12/09/22 | 7.500 | 7.720 | 7.380 | 7.400 | 875,400 |
| 09/09/22 | 7.660 | 7.739 | 7.230 | 7.360 | 1,185,400 |
| 08/09/22 | 7.270 | 7.670 | 7.110 | 7.330 | 639,200 |
| 07/09/22 | 7.500 | 7.800 | 7.053 | 7.300 | 954,000 |
| 06/09/22 | 7.950 | 8.590 | 7.600 | 7.850 | 1,853,300 |
| 02/09/22 | 7.340 | 8.400 | 7.120 | 7.950 | 2,016,700 |
| 01/09/22 | 7.220 | 7.404 | 6.800 | 7.110 | 863,200 |
| 31/08/22 | 7.580 | 8.350 | 7.200 | 7.480 | 1,815,500 |
| 30/08/22 | 8.720 | 8.800 | 7.320 | 7.600 | 1,919,700 |
| 29/08/22 | 10.120 | 10.370 | 8.610 | 9.150 | 6,094,300 |
| 26/08/22 | 8.960 | 9.990 | 8.710 | 9.560 | 3,229,200 |
| 25/08/22 | 11.180 | 11.850 | 8.690 | 8.880 | 4,496,100 |
| 24/08/22 | 10.62 | 11.97 | 9.63 | 11.92 | 10,208,500 |
| 23/08/22 | 8.77 | 12.76 | 8.60 | 11.50 | 61,322,900 |
| 22/08/22 | 7.020 | 8.300 | 6.770 | 7.700 | 4,714,800 |
| 19/08/22 | 7.160 | 7.690 | 6.360 | 7.240 | 3,244,800 |
| 18/08/22 | 5.980 | 9.000 | 5.900 | 7.840 | 32,610,600 |
| 17/08/22 | 6.040 | 6.300 | 5.770 | 5.850 | 558,000 |
| 16/08/22 | 5.950 | 6.240 | 5.840 | 6.080 | 354,200 |
| 15/08/22 | 6.000 | 6.110 | 5.850 | 5.930 | 232,700 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |