PT Fast Food Indonesia Tbk (IDX:FAST)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
334.00
-4.00 (-1.18%)
Aug 5, 2025, 2:50 PM WIB

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 2025360.00360.00338.00338.00338.00-1.74%3,803,100
Aug 1, 2025330.00354.00328.00344.00344.004.24%2,782,600
Jul 31, 2025360.00360.00330.00330.00330.00-7.82%7,619,700
Jul 30, 2025344.00376.00340.00358.00358.005.29%23,024,700
Jul 29, 2025332.00348.00328.00340.00340.003.03%9,109,500
Jul 28, 2025324.00334.00316.00330.00330.002.48%2,721,100
Jul 25, 2025320.00326.00312.00322.00322.000.63%1,189,100
Jul 24, 2025326.00326.00318.00320.00320.00-1,214,000
Jul 23, 2025328.00330.00316.00320.00320.00-1.84%2,059,100
Jul 22, 2025330.00338.00326.00326.00326.00-1.81%2,849,200
Jul 21, 2025340.00346.00328.00332.00332.00-1.78%5,147,300
Jul 18, 2025346.00346.00334.00338.00338.001.81%3,785,900
Jul 17, 2025324.00356.00324.00332.00332.003.11%15,156,600
Jul 16, 2025326.00332.00312.00322.00322.003.21%4,382,300
Jul 15, 2025310.00326.00300.00312.00312.000.65%3,789,200
Jul 14, 2025336.00336.00300.00310.00310.00-6.63%6,509,900
Jul 11, 2025340.00340.00328.00332.00332.00-2.35%2,111,200
Jul 10, 2025342.00342.00324.00340.00340.00-0.58%6,370,100
Jul 9, 2025354.00356.00338.00342.00342.00-3,405,900
Jul 8, 2025362.00364.00334.00342.00342.00-5.52%9,875,900
Jul 7, 2025400.00414.00346.00362.00362.004.62%68,800,500
Jul 4, 2025328.00346.00314.00346.00346.0024.46%28,883,600
Jul 3, 2025284.00286.00274.00278.00278.000.72%1,007,400
Jul 2, 2025292.00292.00274.00276.00276.00-4.83%1,845,100
Jul 1, 2025274.00314.00272.00290.00290.005.84%6,485,400
Jun 30, 2025268.00284.00266.00274.00274.002.24%1,034,700
Jun 26, 2025264.00274.00260.00268.00268.001.52%465,500
Jun 25, 2025280.00280.00260.00264.00264.00-4.35%1,596,200
Jun 24, 2025248.00300.00244.00276.00276.009.52%4,914,900
Jun 23, 2025270.00270.00238.00252.00252.00-8.03%2,571,300
Jun 20, 2025290.00290.00266.00274.00274.00-6.16%895,800
Jun 19, 2025308.00308.00290.00292.00292.00-5.19%2,780,600
Jun 18, 2025310.00316.00304.00308.00308.000.65%996,800
Jun 17, 2025314.00318.00302.00306.00306.00-0.65%911,100
Jun 16, 2025328.00330.00304.00308.00308.00-5.52%2,803,300
Jun 13, 2025338.00346.00316.00326.00326.00-2.98%2,967,000
Jun 12, 2025344.00378.00334.00336.00336.000.60%13,025,100
Jun 11, 2025332.00340.00324.00334.00334.000.60%3,345,300
Jun 10, 2025308.00358.00302.00332.00332.006.41%11,356,300
Jun 5, 2025340.00340.00300.00312.00312.00-8.24%6,506,000
Jun 4, 2025354.00400.00330.00340.00340.003.03%52,909,700
Jun 3, 2025270.00330.00270.00330.00330.0025.00%12,728,200
Jun 2, 2025304.00306.00260.00264.00264.00-12.58%4,824,100
May 28, 2025294.00314.00286.00302.00302.001.34%3,667,700
May 27, 2025310.00326.00286.00298.00298.00-3.87%4,866,700
May 26, 2025362.00380.00298.00310.00310.00-11.43%13,692,200
May 23, 2025374.00374.00320.00350.00350.0016.67%32,469,500
May 22, 2025286.00300.00270.00300.00300.0025.00%6,441,200
May 21, 2025178.00240.00178.00240.00240.0034.83%18,384,000
May 20, 2025176.00190.00175.00178.00178.001.71%3,670,800