Stockscreener 앱 받기
2.60
0.38%
-0.010
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.65 | $2.57 | $0.08 | 288,834.0 | -0.38% |
| 2026-10-15 | $2.67 | $2.60 | $0.075 | 267,074.0 | -2.25% |
| 2026-10-14 | $2.74 | $2.67 | $0.0747 | 144,679.0 | -2.91% |
| 2026-10-13 | $2.77 | $2.71 | $0.06 | 223,406.0 | +0.36% |
| 2026-10-12 | $2.81 | $2.74 | $0.07 | 81,622.0 | +0.00% |
| 2026-10-09 | $2.79 | $2.73 | $0.065 | 70,048.0 | -2.49% |
| 2026-10-08 | $2.82 | $2.77 | $0.0499 | 117,188.0 | +1.44% |
| 2026-10-07 | $2.87 | $2.77 | $0.1009 | 62,115.0 | +0.00% |
| 2026-10-06 | $2.78 | $2.73 | $0.05 | 82,589.0 | -0.36% |
| 2026-10-05 | $2.80 | $2.67 | $0.135 | 105,594.0 | +4.12% |
| 2026-10-02 | $2.71 | $2.65 | $0.06 | 146,832.0 | -0.74% |
| 2026-10-01 | $2.72 | $2.65 | $0.07 | 149,567.0 | +0.75% |
| 2026-09-30 | $2.71 | $2.65 | $0.06 | 64,643.0 | +0.75% |
| 2026-09-29 | $2.73 | $2.64 | $0.09 | 139,904.0 | +0.00% |
| 2026-09-28 | $2.89 | $2.63 | $0.26 | 369,139.0 | -5.69% |
| 2026-09-25 | $2.89 | $2.81 | $0.08 | 136,499.0 | -2.43% |
| 2026-09-24 | $2.96 | $2.86 | $0.10 | 129,434.0 | +0.70% |
| 2026-09-23 | $2.93 | $2.85 | $0.075 | 92,241.0 | +0.00% |
| 2026-09-22 | $2.94 | $2.86 | $0.075 | 146,301.0 | -2.39% |
| 2026-09-21 | $2.95 | $2.85 | $0.10 | 160,883.0 | +1.38% |
| 2026-09-18 | $2.94 | $2.88 | $0.06 | 92,011.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.87 | $2.57 | $0.3009 | 1,739,548.0 | -2.62% |
| 2026-09 | $3.33 | $2.63 | $0.70 | 5,353,052.0 | -5.99% |
| 2026-08 | $3.06 | $2.66 | $0.40 | 2,781,173.0 | -1.73% |
| 2026-07 | $3.23 | $2.64 | $0.59 | 6,897,572.0 | +5.47% |
| 2026-06 | $3.03 | $2.44 | $0.59 | 11,742,081.0 | -4.53% |
| 2026-05 | $3.54 | $2.73 | $0.81 | 14,566,527.0 | -14.84% |
| 2026-04 | $3.69 | $2.89 | $0.80 | 20,008,146.0 | -2.03% |
| 2026-03 | $8.50 | $3.33 | $5.17 | 117,320,479.0 | -41.50% |
| 2026-02 | $6.01 | $3.25 | $2.76 | 28,372,430.0 | +35.17% |
| 2026-01 | $5.29 | $2.86 | $2.43 | 32,509,505.0 | +48.46% |
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.32 | $2.70 | $0.62 | 9,377,245.0 | +9.09% |
| 2025-11 | $2.88 | $2.56 | $0.32 | 3,693,599.0 | -4.51% |
| 2025-10 | $3.15 | $2.63 | $0.52 | 9,479,563.0 | -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% |
4.99%
3.78%
자본화:
|
볼륨(24시간):