Stockscreener 앱 받기
2.88
5.11%
0.14
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $3.00 | $2.75 | $0.2499 | 691,053.0 | +5.11% |
| 2025-10-30 | $2.84 | $2.74 | $0.10 | 282,753.0 | -2.49% |
| 2025-10-29 | $2.88 | $2.79 | $0.09 | 262,817.0 | -0.35% |
| 2025-10-28 | $2.85 | $2.77 | $0.08 | 236,462.0 | -1.40% |
| 2025-10-27 | $2.90 | $2.81 | $0.09 | 332,468.0 | +0.70% |
| 2025-10-24 | $2.95 | $2.82 | $0.13 | 1,211,085.0 | -4.38% |
| 2025-10-23 | $3.15 | $2.92 | $0.231 | 1,744,940.0 | -0.34% |
| 2025-10-22 | $3.04 | $2.77 | $0.27 | 730,137.0 | +7.58% |
| 2025-10-21 | $2.82 | $2.68 | $0.14 | 264,642.0 | +1.47% |
| 2025-10-20 | $2.75 | $2.63 | $0.12 | 269,747.0 | +1.11% |
| 2025-10-17 | $2.76 | $2.66 | $0.0945 | 273,036.0 | -0.37% |
| 2025-10-16 | $2.85 | $2.71 | $0.14 | 224,297.0 | -4.91% |
| 2025-10-15 | $2.87 | $2.77 | $0.0988 | 313,940.0 | +1.79% |
| 2025-10-14 | $2.88 | $2.79 | $0.0889 | 239,999.0 | -1.41% |
| 2025-10-13 | $2.93 | $2.81 | $0.12 | 301,443.0 | -3.07% |
| 2025-10-10 | $3.03 | $2.92 | $0.117 | 345,606.0 | -3.62% |
| 2025-10-09 | $3.09 | $2.99 | $0.10 | 224,249.0 | +0.00% |
| 2025-10-08 | $3.08 | $2.99 | $0.09 | 225,188.0 | +0.33% |
| 2025-10-07 | $3.03 | $2.94 | $0.0899 | 188,946.0 | +0.66% |
| 2025-10-06 | $3.06 | $2.98 | $0.08 | 237,393.0 | -0.99% |
| 2025-10-03 | $3.04 | $2.96 | $0.085 | 328,678.0 | +4.11% |
| 2025-10-02 | $3.04 | $2.92 | $0.115 | 303,800.0 | -2.99% |
Indonesia Energy Corp Ltd 주식 (INDO) 연도별 가격 이력
이 심층 분석에서는 Indonesia Energy Corp Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Indonesia Energy Corp Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.15 | $2.63 | $0.52 | 10,170,616.0 | -4.00% |
| 2025-09 | $3.34 | $2.81 | $0.53 | 9,579,159.0 | -1.64% |
| 2025-08 | $3.34 | $2.68 | $0.66 | 9,141,299.0 | +7.02% |
| 2025-07 | $3.30 | $2.68 | $0.62 | 15,764,768.0 | -4.36% |
| 2025-06 | $7.95 | $2.44 | $5.51 | 162,182,003.0 | +18.73% |
| 2025-05 | $2.67 | $2.25 | $0.42 | 4,422,030.0 | +7.73% |
| 2025-04 | $2.89 | $2.10 | $0.79 | 3,346,165.0 | -15.88% |
| 2025-03 | $3.04 | $2.50 | $0.5409 | 3,150,877.0 | +2.59% |
| 2025-02 | $3.04 | $2.56 | $0.4773 | 4,415,164.0 | +0.75% |
| 2025-01 | $3.75 | $2.58 | $1.17 | 22,280,492.0 | -3.60% |
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.10 | $2.60 | $0.50 | 7,776,952.0 | -8.31% |
| 2024-11 | $4.55 | $2.70 | $1.85 | 13,099,436.0 | -27.82% |
| 2024-10 | $5.88 | $2.34 | $3.54 | 214,529,569.0 | +75.95% |
| 2024-09 | $3.19 | $2.34 | $0.85 | 8,921,003.0 | -27.52% |
| 2024-08 | $4.89 | $2.24 | $2.65 | 153,216,823.0 | +39.74% |
| 2024-07 | $2.82 | $2.06 | $0.7599 | 5,099,744.0 | -14.91% |
| 2024-06 | $3.13 | $2.53 | $0.60 | 1,565,076.0 | -11.00% |
| 2024-05 | $4.64 | $2.95 | $1.69 | 6,697,126.0 | -25.54% |
| 2024-04 | $6.65 | $2.09 | $4.56 | 130,942,096.0 | +92.13% |
| 2024-03 | $2.39 | $2.03 | $0.36 | 715,410.0 | -5.26% |
| 2024-02 | $2.69 | $2.22 | $0.47 | 603,373.0 | -12.05% |
| 2024-01 | $2.96 | $2.57 | $0.3879 | 743,208.0 | -4.34% |
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.03 | $2.42 | $0.6075 | 1,108,129.0 | -10.86% |
| 2023-11 | $3.71 | $2.82 | $0.8901 | 1,149,455.0 | -16.25% |
| 2023-10 | $4.38 | $3.35 | $1.03 | 7,060,514.0 | -1.89% |
| 2023-09 | $4.13 | $3.26 | $0.87 | 2,084,323.0 | +15.26% |
| 2023-08 | $4.64 | $3.12 | $1.52 | 1,521,357.0 | -28.51% |
| 2023-07 | $4.66 | $4.10 | $0.56 | 1,307,591.0 | +1.58% |
| 2023-06 | $5.14 | $4.17 | $0.97 | 1,355,459.0 | -5.15% |
| 2023-05 | $5.00 | $4.40 | $0.60 | 1,281,903.0 | -2.51% |
| 2023-04 | $6.69 | $4.52 | $2.17 | 21,824,910.0 | +0.21% |
| 2023-03 | $5.74 | $4.50 | $1.24 | 1,788,813.0 | -15.12% |
| 2023-02 | $6.74 | $5.50 | $1.24 | 2,838,652.0 | -6.18% |
| 2023-01 | $6.93 | $4.40 | $2.53 | 4,184,197.0 | +28.54% |
1.50%
자본화:
|
볼륨(24시간):