Stockscreener 앱 받기
2.79
0.00%
0.00
시장 영업 전:
2.80
0.010
+0.36%
Indonesia Energy Corp Ltd 주식 (INDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-06 | $2.87 | $2.76 | $0.1031 | 114,495.0 | +0.00% |
| 2026-07-02 | $2.84 | $2.74 | $0.10 | 133,972.0 | +0.72% |
| 2026-07-01 | $2.85 | $2.75 | $0.10 | 200,047.0 | +1.09% |
| 2026-06-30 | $2.87 | $2.74 | $0.13 | 311,029.0 | -2.14% |
| 2026-06-29 | $2.82 | $2.71 | $0.11 | 314,141.0 | +2.56% |
| 2026-06-26 | $2.75 | $2.61 | $0.1368 | 241,927.0 | +3.02% |
| 2026-06-25 | $2.68 | $2.55 | $0.13 | 280,719.0 | +3.52% |
| 2026-06-24 | $2.68 | $2.56 | $0.1154 | 218,640.0 | -4.12% |
| 2026-06-23 | $2.72 | $2.62 | $0.10 | 194,334.0 | +1.52% |
| 2026-06-22 | $2.69 | $2.62 | $0.07 | 299,248.0 | +0.38% |
| 2026-06-18 | $2.69 | $2.58 | $0.105 | 274,125.0 | -2.96% |
| 2026-06-17 | $2.75 | $2.58 | $0.1649 | 390,105.0 | +4.65% |
| 2026-06-16 | $2.61 | $2.48 | $0.13 | 421,219.0 | +3.61% |
| 2026-06-15 | $2.55 | $2.44 | $0.109 | 782,945.0 | -4.60% |
| 2026-06-12 | $2.75 | $2.58 | $0.17 | 635,995.0 | -3.69% |
| 2026-06-11 | $2.88 | $2.69 | $0.191 | 1,260,380.0 | -4.58% |
| 2026-06-10 | $3.00 | $2.69 | $0.31 | 2,185,620.0 | +7.17% |
| 2026-06-09 | $2.74 | $2.57 | $0.17 | 776,553.0 | +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 |
|---|---|---|---|---|---|
| 2026-07 | $2.87 | $2.74 | $0.125 | 563,009.0 | +1.82% |
| 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% |
2.02%
자본화:
|
볼륨(24시간):