Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 20,500 |
| 2024-05-07 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 8,500 |
| 2024-05-06 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 8,500 |
| 2024-05-03 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 8,000 |
| 2024-05-02 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 7,500 |
| 2024-04-30 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-04-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-04-26 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-04-25 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 13,800 |
| 2024-04-24 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 12,000 |
| 2024-04-23 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 16,000 |
| 2024-04-22 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 14,500 |
| 2024-04-19 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 500 |
| 2024-04-18 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-04-17 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| 2024-04-16 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2024-04-05 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 19,700 |
| 2024-04-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 300 |
| 2024-04-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-04-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-04-01 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 2024-03-28 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-03-27 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 2024-03-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-03-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| 2024-03-22 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 29,100 |
| 2024-03-21 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 2024-03-20 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 2024-03-19 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 23,200 |
| 2024-03-18 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,800 |
| 2024-03-15 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 21,000 |
| 2024-03-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 11,400 |
| 2024-03-13 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 7,900 |
| 2024-03-08 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,700 |
| 2024-03-07 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,700 |
| 2024-03-06 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2024-03-05 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 18,000 |
| 2024-03-04 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 20,000 |
| 2024-03-01 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1,000 |
| 2024-02-29 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 25,700 |
| 2024-02-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 30,300 |
| 2024-02-27 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| 2024-02-26 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 22,100 |
| 2024-02-23 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 27,500 |
| 2024-02-22 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 26,000 |
| 2024-02-21 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,000 |
| 2024-02-20 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 2024-02-19 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 42,000 |
| 2024-02-16 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-15 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-13 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-12 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-07 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-02-05 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,100 |
| 2024-02-02 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-02-01 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-01-31 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7,300 |
| 2024-01-30 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 21,500 |
| 2024-01-29 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 21,900 |
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.