Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 13,800 |
| 2023-10-31 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 13,700 |
| 2023-10-30 | 700.00 | 730.00 | 700.00 | 730.00 | 730.00 | 15,100 |
| 2023-10-27 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 11,900 |
| 2023-10-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 15,300 |
| 2023-10-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 12,800 |
| 2023-10-24 | 720.00 | 730.00 | 720.00 | 730.00 | 730.00 | 13,400 |
| 2023-10-23 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 900 |
| 2023-10-20 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 11,500 |
| 2023-10-19 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 14,400 |
| 2023-10-18 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 15,600 |
| 2023-10-17 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 5,800 |
| 2023-10-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 4,200 |
| 2023-10-13 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 16,100 |
| 2023-10-12 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 14,900 |
| 2023-10-11 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 15,800 |
| 2023-10-10 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 3,100 |
| 2023-10-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 17,100 |
| 2023-10-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 17,800 |
| 2023-10-05 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 16,300 |
| 2023-10-04 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16,300 |
| 2023-10-03 | 690.00 | 705.00 | 690.00 | 705.00 | 705.00 | 16,900 |
| 2023-10-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 16,000 |
| 2023-09-29 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 14,800 |
| 2023-09-27 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 17,800 |
| 2023-09-26 | 680.00 | 690.00 | 680.00 | 690.00 | 690.00 | 17,300 |
| 2023-09-25 | 670.00 | 685.00 | 670.00 | 685.00 | 685.00 | 25,700 |
| 2023-09-22 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 16,400 |
| 2023-09-21 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 18,500 |
| 2023-09-20 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0 |
| 2023-09-19 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8,400 |
| 2023-09-18 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 17,000 |
| 2023-09-15 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 18,100 |
| 2023-09-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 20,600 |
| 2023-09-13 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 21,100 |
| 2023-09-12 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 21,600 |
| 2023-09-11 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 19,900 |
| 2023-09-08 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 19,800 |
| 2023-09-07 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 19,100 |
| 2023-09-06 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 200 |
| 2023-09-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 16,200 |
| 2023-09-04 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 27,500 |
| 2023-09-01 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 60,000 |
| 2023-08-31 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20,300 |
| 2023-08-30 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 20,700 |
| 2023-08-29 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2023-08-28 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-25 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-24 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2023-08-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-22 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-21 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-18 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-16 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 100 |
| 2023-08-15 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-14 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-08-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 200 |
| 2023-08-10 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 500 |
| 2023-08-09 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 100 |
| 2023-08-08 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 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.