Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 930.00 | 1,070.00 | 930.00 | 945.00 | 945.00 | 34,600 |
| 2024-08-07 | 930.00 | 1,130.00 | 930.00 | 930.00 | 930.00 | 89,800 |
| 2024-08-06 | 730.00 | 905.00 | 730.00 | 905.00 | 905.00 | 34,900 |
| 2024-08-05 | 830.00 | 835.00 | 725.00 | 725.00 | 725.00 | 1,500 |
| 2024-08-02 | 740.00 | 835.00 | 740.00 | 835.00 | 835.00 | 22,100 |
| 2024-08-01 | 650.00 | 855.00 | 650.00 | 850.00 | 850.00 | 15,400 |
| 2024-07-31 | 855.00 | 860.00 | 855.00 | 855.00 | 855.00 | 14,900 |
| 2024-07-30 | 860.00 | 865.00 | 840.00 | 840.00 | 840.00 | 2,600 |
| 2024-07-29 | 865.00 | 865.00 | 755.00 | 835.00 | 835.00 | 13,400 |
| 2024-07-26 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 300 |
| 2024-07-25 | 860.00 | 865.00 | 820.00 | 860.00 | 860.00 | 500 |
| 2024-07-24 | 890.00 | 895.00 | 780.00 | 875.00 | 875.00 | 900 |
| 2024-07-23 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3,400 |
| 2024-07-22 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 8,200 |
| 2024-07-19 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 14,200 |
| 2024-07-18 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 15,400 |
| 2024-07-17 | 865.00 | 875.00 | 850.00 | 875.00 | 875.00 | 19,800 |
| 2024-07-16 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-07-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 13,400 |
| 2024-07-12 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2024-07-11 | 860.00 | 895.00 | 860.00 | 885.00 | 885.00 | 25,800 |
| 2024-07-10 | 855.00 | 865.00 | 855.00 | 860.00 | 860.00 | 25,300 |
| 2024-07-09 | 845.00 | 865.00 | 845.00 | 865.00 | 865.00 | 1,000 |
| 2024-07-08 | 830.00 | 865.00 | 830.00 | 850.00 | 850.00 | 3,900 |
| 2024-07-05 | 965.00 | 965.00 | 755.00 | 830.00 | 830.00 | 34,800 |
| 2024-07-04 | 985.00 | 990.00 | 770.00 | 915.00 | 915.00 | 37,200 |
| 2024-07-03 | 955.00 | 1,030.00 | 900.00 | 925.00 | 925.00 | 5,700 |
| 2024-07-02 | 975.00 | 1,005.00 | 910.00 | 955.00 | 955.00 | 12,800 |
| 2024-07-01 | 1,070.00 | 1,070.00 | 970.00 | 975.00 | 975.00 | 77,700 |
| 2024-06-28 | 1,120.00 | 1,120.00 | 925.00 | 1,050.00 | 1,050.00 | 225,000 |
| 2024-06-27 | 1,095.00 | 1,215.00 | 1,050.00 | 1,050.00 | 1,050.00 | 110,200 |
| 2024-06-26 | 1,175.00 | 1,175.00 | 1,005.00 | 1,095.00 | 1,095.00 | 82,700 |
| 2024-06-25 | 1,130.00 | 1,140.00 | 1,010.00 | 1,075.00 | 1,075.00 | 149,200 |
| 2024-06-24 | 1,080.00 | 1,085.00 | 1,075.00 | 1,080.00 | 1,080.00 | 13,300 |
| 2024-06-21 | 1,115.00 | 1,135.00 | 1,005.00 | 1,090.00 | 1,090.00 | 146,500 |
| 2024-06-20 | 1,035.00 | 1,135.00 | 965.00 | 1,120.00 | 1,120.00 | 130,400 |
| 2024-06-19 | 1,140.00 | 1,145.00 | 1,055.00 | 1,135.00 | 1,135.00 | 78,000 |
| 2024-06-14 | 1,140.00 | 1,155.00 | 1,010.00 | 1,145.00 | 1,145.00 | 75,500 |
| 2024-06-13 | 1,140.00 | 1,200.00 | 1,080.00 | 1,140.00 | 1,140.00 | 74,600 |
| 2024-06-12 | 1,215.00 | 1,215.00 | 1,005.00 | 1,135.00 | 1,135.00 | 73,100 |
| 2024-06-11 | 1,155.00 | 1,170.00 | 1,115.00 | 1,115.00 | 1,115.00 | 21,900 |
| 2024-06-10 | 1,075.00 | 1,215.00 | 1,075.00 | 1,170.00 | 1,170.00 | 56,700 |
| 2024-06-07 | 1,160.00 | 1,160.00 | 865.00 | 1,075.00 | 1,075.00 | 40,200 |
| 2024-06-06 | 1,095.00 | 1,215.00 | 990.00 | 1,035.00 | 1,035.00 | 22,300 |
| 2024-06-05 | 1,220.00 | 1,220.00 | 770.00 | 1,050.00 | 1,050.00 | 22,000 |
| 2024-06-04 | 1,040.00 | 1,150.00 | 730.00 | 980.00 | 980.00 | 39,700 |
| 2024-06-03 | 965.00 | 975.00 | 965.00 | 970.00 | 970.00 | 18,700 |
| 2024-05-31 | 965.00 | 985.00 | 960.00 | 965.00 | 965.00 | 53,600 |
| 2024-05-30 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 17,500 |
| 2024-05-29 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 10,600 |
| 2024-05-28 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 19,500 |
| 2024-05-27 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 11,900 |
| 2024-05-22 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 18,300 |
| 2024-05-21 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 26,500 |
| 2024-05-20 | 975.00 | 975.00 | 970.00 | 970.00 | 970.00 | 47,600 |
| 2024-05-17 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 17,000 |
| 2024-05-16 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 19,500 |
| 2024-05-15 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 15,700 |
| 2024-05-14 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 22,500 |
| 2024-05-13 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.