PT City Retail Developments Tbk (IDX:NIRO)
Indonesia · Delayed Price · Currency is IDR 125.00
+3.00 (2.46%)
Aug 5, 2025, 3:43 PM WIB
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 121.00 | 127.00 | 120.00 | 125.00 | 125.00 | 2.46% | 14,500 |
| Aug 4, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 10,400 |
| Aug 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Jul 31, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | - | 700 |
| Jul 30, 2025 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -0.81% | 600 |
| Jul 29, 2025 | 125.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 35,100 |
| Jul 28, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -3.23% | 54,900 |
| Jul 25, 2025 | 120.00 | 126.00 | 120.00 | 124.00 | 124.00 | 1.64% | 19,100 |
| Jul 24, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,200 |
| Jul 23, 2025 | 120.00 | 125.00 | 120.00 | 122.00 | 122.00 | 0.83% | 24,300 |
| Jul 22, 2025 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 8,500 |
| Jul 21, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 41,600 |
| Jul 18, 2025 | 121.00 | 126.00 | 120.00 | 123.00 | 123.00 | 1.65% | 73,039,700 |
| Jul 17, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | -1.63% | 39,800 |
| Jul 16, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1.65% | 200 |
| Jul 15, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 12,600 |
| Jul 14, 2025 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 37,600 |
| Jul 11, 2025 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | - | 65,300 |
| Jul 10, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 22,000 |
| Jul 9, 2025 | 121.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | 101,400 |
| Jul 8, 2025 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 2.48% | 17,200 |
| Jul 7, 2025 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | -1.63% | 31,700 |
| Jul 4, 2025 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1.65% | 21,700 |
| Jul 3, 2025 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 132,900 |
| Jul 2, 2025 | 124.00 | 124.00 | 110.00 | 121.00 | 121.00 | - | 561,200 |
| Jul 1, 2025 | 120.00 | 135.00 | 118.00 | 121.00 | 121.00 | -10.37% | 1,137,300 |
| Jun 30, 2025 | 124.00 | 167.00 | 124.00 | 135.00 | 135.00 | 8.87% | 3,476,000 |
| Jun 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 100 |
| Jun 25, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 24, 2025 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 0.81% | 3,300 |
| Jun 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 200 |
| Jun 20, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 300 |
| Jun 19, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 100 |
| Jun 18, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 200 |
| Jun 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 600 |
| Jun 16, 2025 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 400 |
| Jun 13, 2025 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | - | 1,100 |
| Jun 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 300 |
| Jun 5, 2025 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,651,000 |
| Jun 4, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 200 |
| Jun 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jun 2, 2025 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | 400 |
| May 28, 2025 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 2,100 |
| May 27, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| May 26, 2025 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 300 |
| May 23, 2025 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 10,200 |
| May 22, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | -0.81% | 4,400 |
| May 21, 2025 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | - | 13,000 |