XASE
Datos históricos de Indonesia Energy Corporation Limited
Indonesia Energy Corporation Limited · INDO
$2.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:56:00 UTC
- Variación en el periodo
- −6.48%
- Máximo
- US$8.50
- 2 de marzo de 2026
- Mínimo
- US$2.44
- 15 de junio de 2026
- Volumen medio diario
- 1.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.76 | 2.80 | 2.73 | 2.74 | −2.49% | 70,047.786 |
| 8 oct 2026 | 2.80 | 2.82 | 2.77 | 2.81 | +1.44% | 117,188.296 |
| 7 oct 2026 | 2.79 | 2.87 | 2.77 | 2.77 | 0.00% | 62,115.251 |
| 6 oct 2026 | 2.75 | 2.78 | 2.73 | 2.77 | −0.36% | 82,589.355 |
| 5 oct 2026 | 2.68 | 2.80 | 2.67 | 2.78 | +4.12% | 105,594.416 |
| 2 oct 2026 | 2.68 | 2.71 | 2.65 | 2.67 | −0.74% | 146,831.804 |
| 1 oct 2026 | 2.69 | 2.72 | 2.65 | 2.69 | +0.75% | 149,567.288 |
| 30 sep 2026 | 2.69 | 2.71 | 2.65 | 2.67 | +0.75% | 64,643.35 |
| 29 sep 2026 | 2.70 | 2.73 | 2.64 | 2.65 | 0.00% | 141,921.197 |
| 28 sep 2026 | 2.86 | 2.89 | 2.63 | 2.65 | −5.69% | 369,138.501 |
| 25 sep 2026 | 2.88 | 2.89 | 2.81 | 2.81 | −2.43% | 136,538.819 |
| 24 sep 2026 | 2.91 | 2.96 | 2.86 | 2.88 | +0.70% | 129,902.895 |
| 23 sep 2026 | 2.91 | 2.93 | 2.86 | 2.86 | 0.00% | 92,241.176 |
| 22 sep 2026 | 2.89 | 2.94 | 2.86 | 2.86 | −2.39% | 146,301.047 |
| 21 sep 2026 | 2.88 | 2.95 | 2.85 | 2.93 | +1.38% | 162,138.473 |
| 18 sep 2026 | 2.93 | 2.94 | 2.88 | 2.89 | 0.00% | 92,986.103 |
| 17 sep 2026 | 2.88 | 2.94 | 2.87 | 2.89 | −0.34% | 102,058.385 |
| 16 sep 2026 | 3.10 | 3.10 | 2.90 | 2.90 | −7.94% | 231,304.799 |
| 15 sep 2026 | 3.09 | 3.18 | 3.08 | 3.15 | +2.61% | 249,197.656 |
| 14 sep 2026 | 3.14 | 3.21 | 3.06 | 3.07 | 0.00% | 222,935.873 |
| 11 sep 2026 | 3.13 | 3.13 | 3.04 | 3.07 | −3.15% | 182,282.807 |
| 10 sep 2026 | 3.24 | 3.33 | 3.12 | 3.17 | +0.32% | 521,426.333 |
| 9 sep 2026 | 3.13 | 3.18 | 3.09 | 3.16 | +3.27% | 223,114.789 |
| 8 sep 2026 | 3.06 | 3.16 | 3.03 | 3.06 | −0.33% | 349,623.432 |
| 4 sep 2026 | 3.10 | 3.10 | 2.99 | 3.07 | −1.29% | 340,180.023 |
| 3 sep 2026 | 3.15 | 3.25 | 3.03 | 3.11 | +4.01% | 621,059.078 |
| 2 sep 2026 | 3.03 | 3.07 | 2.94 | 2.99 | −0.99% | 541,183.61 |
| 1 sep 2026 | 2.89 | 3.10 | 2.84 | 3.02 | +6.34% | 592,844.495 |
| 31 ago 2026 | 2.85 | 2.92 | 2.83 | 2.84 | +1.79% | 73,402.547 |
| 28 ago 2026 | 2.81 | 2.86 | 2.77 | 2.79 | −1.06% | 75,494.256 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.