Stockscreener 앱 받기
2.88
0.69%
-0.02
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.88 | $2.83 | $0.05 | 138,878.0 | -0.69% |
| 2025-09-04 | $2.94 | $2.85 | $0.09 | 217,467.0 | -0.34% |
| 2025-09-03 | $3.00 | $2.88 | $0.1199 | 330,267.0 | -0.68% |
| 2025-09-02 | $3.15 | $2.93 | $0.22 | 469,497.0 | -3.93% |
| 2025-08-29 | $3.08 | $2.92 | $0.163 | 506,734.0 | +4.45% |
| 2025-08-28 | $2.95 | $2.86 | $0.0865 | 158,796.0 | +2.10% |
| 2025-08-27 | $2.95 | $2.81 | $0.14 | 244,313.0 | -1.38% |
| 2025-08-26 | $2.93 | $2.88 | $0.05 | 109,692.0 | -2.03% |
| 2025-08-25 | $3.00 | $2.86 | $0.1395 | 353,119.0 | +3.86% |
| 2025-08-22 | $2.90 | $2.79 | $0.1143 | 254,845.0 | +1.06% |
| 2025-08-21 | $2.82 | $2.75 | $0.0699 | 147,291.0 | +0.00% |
| 2025-08-20 | $2.86 | $2.73 | $0.13 | 524,508.0 | +3.68% |
| 2025-08-19 | $2.86 | $2.70 | $0.1594 | 300,819.0 | -4.23% |
| 2025-08-18 | $2.89 | $2.74 | $0.15 | 317,599.0 | +2.16% |
| 2025-08-15 | $2.78 | $2.71 | $0.07 | 322,695.0 | +1.83% |
| 2025-08-14 | $2.76 | $2.70 | $0.06 | 319,288.0 | +0.00% |
| 2025-08-13 | $2.79 | $2.68 | $0.1119 | 522,125.0 | -1.44% |
| 2025-08-12 | $2.83 | $2.73 | $0.1026 | 371,758.0 | -0.36% |
| 2025-08-11 | $2.88 | $2.76 | $0.125 | 499,137.0 | -3.81% |
| 2025-08-08 | $2.97 | $2.82 | $0.1448 | 307,068.0 | -1.37% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.15 | $2.83 | $0.32 | 1,294,987.0 | -5.57% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):