PT Pratama Widya Tbk (IDX:PTPW)
Indonesia · Delayed Price · Currency is IDR 960.00
0.00 (0.00%)
Aug 5, 2025, 4:00 PM WIB
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 965.00 | 970.00 | 960.00 | 960.00 | 960.00 | - | 25,300 |
| Aug 4, 2025 | 955.00 | 965.00 | 955.00 | 960.00 | 960.00 | - | 19,300 |
| Aug 1, 2025 | 960.00 | 965.00 | 960.00 | 960.00 | 960.00 | 0.52% | 20,800 |
| Jul 31, 2025 | 950.00 | 955.00 | 950.00 | 955.00 | 955.00 | - | 31,300 |
| Jul 30, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - | 20,900 |
| Jul 29, 2025 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | - | 17,800 |
| Jul 28, 2025 | 955.00 | 960.00 | 950.00 | 955.00 | 955.00 | 0.53% | 22,600 |
| Jul 25, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | 14,700 |
| Jul 24, 2025 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 23,500 |
| Jul 23, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0.53% | 28,500 |
| Jul 22, 2025 | 935.00 | 945.00 | 935.00 | 940.00 | 940.00 | - | 17,200 |
| Jul 21, 2025 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | - | 19,400 |
| Jul 18, 2025 | 940.00 | 940.00 | 935.00 | 940.00 | 940.00 | 0.53% | 19,900 |
| Jul 17, 2025 | 935.00 | 940.00 | 935.00 | 935.00 | 935.00 | 0.54% | 24,200 |
| Jul 16, 2025 | 920.00 | 930.00 | 920.00 | 930.00 | 930.00 | 0.54% | 17,400 |
| Jul 15, 2025 | 920.00 | 930.00 | 920.00 | 925.00 | 925.00 | - | 23,800 |
| Jul 14, 2025 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 0.54% | 18,100 |
| Jul 11, 2025 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | - | 20,600 |
| Jul 10, 2025 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 1.10% | 19,400 |
| Jul 9, 2025 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | -0.55% | 14,300 |
| Jul 8, 2025 | 905.00 | 915.00 | 900.00 | 915.00 | 915.00 | 0.55% | 30,900 |
| Jul 7, 2025 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | - | 16,800 |
| Jul 4, 2025 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | - | 18,000 |
| Jul 3, 2025 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | 0.55% | 20,200 |
| Jul 2, 2025 | 910.00 | 910.00 | 900.00 | 905.00 | 899.31 | - | 28,800 |
| Jul 1, 2025 | 915.00 | 920.00 | 905.00 | 905.00 | 899.31 | -0.55% | 28,100 |
| Jun 30, 2025 | 905.00 | 910.00 | 905.00 | 910.00 | 904.27 | 1.11% | 22,100 |
| Jun 26, 2025 | 905.00 | 910.00 | 900.00 | 900.00 | 894.34 | - | 24,800 |
| Jun 25, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 894.34 | -0.55% | 24,400 |
| Jun 24, 2025 | 905.00 | 910.00 | 900.00 | 905.00 | 899.31 | 0.56% | 22,700 |
| Jun 23, 2025 | 910.00 | 910.00 | 900.00 | 900.00 | 894.34 | -0.55% | 23,700 |
| Jun 20, 2025 | 910.00 | 910.00 | 905.00 | 905.00 | 899.31 | - | 26,000 |
| Jun 19, 2025 | 925.00 | 925.00 | 905.00 | 905.00 | 899.31 | -1.63% | 33,800 |
| Jun 18, 2025 | 920.00 | 925.00 | 915.00 | 920.00 | 914.21 | 0.55% | 23,000 |
| Jun 17, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 909.24 | - | 14,300 |
| Jun 16, 2025 | 920.00 | 920.00 | 915.00 | 915.00 | 909.24 | - | 20,600 |
| Jun 13, 2025 | 920.00 | 920.00 | 910.00 | 915.00 | 909.24 | - | 30,400 |
| Jun 12, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 909.24 | -0.54% | 34,900 |
| Jun 11, 2025 | 920.00 | 920.00 | 915.00 | 920.00 | 914.21 | 0.55% | 47,100 |
| Jun 10, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 909.24 | 0.55% | 73,600 |
| Jun 5, 2025 | 900.00 | 920.00 | 900.00 | 910.00 | 904.27 | 0.55% | 37,400 |
| Jun 4, 2025 | 900.00 | 905.00 | 900.00 | 905.00 | 899.31 | 1.12% | 16,700 |
| Jun 3, 2025 | 895.00 | 895.00 | 890.00 | 895.00 | 889.37 | 0.56% | 18,600 |
| Jun 2, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 884.40 | -0.56% | 21,400 |
| May 28, 2025 | 900.00 | 900.00 | 895.00 | 895.00 | 889.37 | - | 29,100 |
| May 27, 2025 | 895.00 | 900.00 | 895.00 | 895.00 | 889.37 | -0.56% | 29,900 |
| May 26, 2025 | 905.00 | 910.00 | 895.00 | 900.00 | 894.34 | -1.10% | 39,100 |
| May 23, 2025 | 910.00 | 920.00 | 910.00 | 910.00 | 904.27 | -0.55% | 21,800 |
| May 22, 2025 | 915.00 | 920.00 | 915.00 | 915.00 | 909.24 | -0.54% | 19,700 |
| May 21, 2025 | 925.00 | 925.00 | 915.00 | 920.00 | 914.21 | - | 25,300 |