Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-08-04 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 900 |
| 2023-08-03 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 200 |
| 2023-08-02 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| 2023-08-01 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 400 |
| 2023-07-31 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-07-28 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-07-27 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| 2023-07-26 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-07-25 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-07-24 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 400 |
| 2023-07-21 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 0 |
| 2023-07-20 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 100 |
| 2023-07-18 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 1,800 |
| 2023-07-17 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | 200 |
| 2023-07-14 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-07-13 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 0 |
| 2023-07-12 | 486.00 | 490.00 | 486.00 | 490.00 | 490.00 | 300 |
| 2023-07-11 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 400 |
| 2023-07-10 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 1,200 |
| 2023-07-07 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0 |
| 2023-07-06 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 300 |
| 2023-07-05 | 470.00 | 472.00 | 470.00 | 472.00 | 472.00 | 700 |
| 2023-07-04 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 800 |
| 2023-07-03 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-27 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2023-06-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2023-06-21 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2023-06-20 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 500 |
| 2023-06-19 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-06-14 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 300 |
| 2023-06-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2023-06-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2023-06-09 | 480.00 | 500.00 | 480.00 | 500.00 | 500.00 | 300 |
| 2023-06-08 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-06-07 | 496.00 | 496.00 | 480.00 | 496.00 | 496.00 | 900 |
| 2023-06-06 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 600 |
| 2023-06-05 | 500.00 | 500.00 | 460.00 | 498.00 | 498.00 | 1,100 |
| 2023-05-31 | 498.00 | 500.00 | 484.00 | 500.00 | 500.00 | 2,300 |
| 2023-05-30 | 545.00 | 545.00 | 484.00 | 498.00 | 498.00 | 1,700 |
| 2023-05-29 | 520.00 | 520.00 | 500.00 | 520.00 | 520.00 | 1,700 |
| 2023-05-26 | 520.00 | 550.00 | 510.00 | 525.00 | 525.00 | 700 |
| 2023-05-25 | 515.00 | 515.00 | 490.00 | 510.00 | 510.00 | 1,500 |
| 2023-05-24 | 498.00 | 498.00 | 478.00 | 498.00 | 498.00 | 900 |
| 2023-05-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-19 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-15 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-12 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-11 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-10 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-09 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-08 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-05-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 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.