Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 19,000 |
| 2024-01-24 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,000 |
| 2024-01-23 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 20,500 |
| 2024-01-22 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 18,000 |
| 2024-01-19 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10,600 |
| 2024-01-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 16,500 |
| 2024-01-17 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 15,200 |
| 2024-01-16 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 14,600 |
| 2024-01-15 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20,900 |
| 2024-01-12 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 19,700 |
| 2024-01-11 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 20,500 |
| 2024-01-10 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 13,000 |
| 2024-01-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-08 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 21,500 |
| 2024-01-04 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 13,500 |
| 2024-01-03 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 13,500 |
| 2024-01-02 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 10,200 |
| 2023-12-29 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 38,000 |
| 2023-12-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 80,000 |
| 2023-12-27 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100,100 |
| 2023-12-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,400 |
| 2023-12-21 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-12-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,200 |
| 2023-12-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 12,400 |
| 2023-12-18 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 6,100 |
| 2023-12-15 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 2,000 |
| 2023-12-14 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 15,000 |
| 2023-12-13 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 300 |
| 2023-12-12 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,500 |
| 2023-12-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,900 |
| 2023-12-08 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 10,100 |
| 2023-12-07 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 12,500 |
| 2023-12-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11,200 |
| 2023-12-05 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10,800 |
| 2023-12-04 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 10,100 |
| 2023-12-01 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 10,500 |
| 2023-11-30 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 11,800 |
| 2023-11-29 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 9,400 |
| 2023-11-28 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 12,300 |
| 2023-11-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2023-11-24 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 12,600 |
| 2023-11-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 12,800 |
| 2023-11-22 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 12,700 |
| 2023-11-21 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-11-20 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0 |
| 2023-11-17 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 6,300 |
| 2023-11-16 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-11-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 10,400 |
| 2023-11-14 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 12,100 |
| 2023-11-13 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 11,600 |
| 2023-11-10 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 13,600 |
| 2023-11-09 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 12,700 |
| 2023-11-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 15,100 |
| 2023-11-07 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 14,100 |
| 2023-11-06 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 13,800 |
| 2023-11-03 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 12,800 |
| 2023-11-02 | 750.00 | 760.00 | 750.00 | 760.00 | 760.00 | 13,400 |
| 2023-11-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13,800 |
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.