Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,070.00 | 1,160.00 | 1,050.00 | 1,115.00 | 1,115.00 | 237,300 |
| 2026-07-23 | 1,125.00 | 1,125.00 | 1,100.00 | 1,100.00 | 1,100.00 | 273,200 |
| 2026-07-22 | 1,105.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 432,600 |
| 2026-07-21 | 1,085.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 213,900 |
| 2026-07-20 | 1,085.00 | 1,110.00 | 1,085.00 | 1,095.00 | 1,095.00 | 79,400 |
| 2026-07-17 | 1,050.00 | 1,085.00 | 1,050.00 | 1,075.00 | 1,075.00 | 194,000 |
| 2026-07-16 | 1,030.00 | 1,070.00 | 1,025.00 | 1,060.00 | 1,060.00 | 427,800 |
| 2026-07-15 | 1,015.00 | 1,030.00 | 1,015.00 | 1,030.00 | 1,030.00 | 59,200 |
| 2026-07-14 | 965.00 | 1,040.00 | 965.00 | 1,015.00 | 1,015.00 | 430,700 |
| 2026-07-13 | 985.00 | 1,000.00 | 965.00 | 970.00 | 970.00 | 69,600 |
| 2026-07-10 | 1,000.00 | 1,025.00 | 990.00 | 1,000.00 | 1,000.00 | 51,300 |
| 2026-07-09 | 995.00 | 1,015.00 | 910.00 | 1,000.00 | 1,000.00 | 85,700 |
| 2026-07-08 | 995.00 | 1,060.00 | 955.00 | 995.00 | 995.00 | 107,900 |
| 2026-07-07 | 955.00 | 1,040.00 | 935.00 | 995.00 | 995.00 | 91,500 |
| 2026-07-06 | 985.00 | 985.00 | 935.00 | 965.00 | 965.00 | 10,200 |
| 2026-07-03 | 935.00 | 995.00 | 935.00 | 970.00 | 970.00 | 27,600 |
| 2026-07-02 | 975.00 | 975.00 | 920.00 | 935.00 | 935.00 | 2,300 |
| 2026-07-01 | 940.00 | 995.00 | 835.00 | 980.00 | 980.00 | 37,100 |
| 2026-06-30 | 930.00 | 1,085.00 | 880.00 | 950.00 | 950.00 | 103,400 |
| 2026-06-29 | 955.00 | 955.00 | 925.00 | 930.00 | 930.00 | 7,500 |
| 2026-06-26 | 910.00 | 995.00 | 890.00 | 955.00 | 955.00 | 130,700 |
| 2026-06-25 | 905.00 | 915.00 | 890.00 | 910.00 | 910.00 | 15,300 |
| 2026-06-24 | 900.00 | 900.00 | 850.00 | 900.00 | 900.00 | 27,600 |
| 2026-06-23 | 915.00 | 915.00 | 820.00 | 855.00 | 855.00 | 12,300 |
| 2026-06-22 | 950.00 | 950.00 | 860.00 | 865.00 | 865.00 | 10,800 |
| 2026-06-19 | 880.00 | 940.00 | 830.00 | 910.00 | 910.00 | 47,000 |
| 2026-06-18 | 920.00 | 920.00 | 825.00 | 825.00 | 825.00 | 9,600 |
| 2026-06-17 | 845.00 | 880.00 | 800.00 | 880.00 | 880.00 | 18,700 |
| 2026-06-16 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-06-15 | 870.00 | 875.00 | 840.00 | 840.00 | 840.00 | 3,800 |
| 2026-06-12 | 775.00 | 895.00 | 775.00 | 850.00 | 850.00 | 44,400 |
| 2026-06-11 | 745.00 | 745.00 | 670.00 | 740.00 | 740.00 | 21,800 |
| 2026-06-10 | 710.00 | 800.00 | 690.00 | 745.00 | 745.00 | 8,900 |
| 2026-06-09 | 675.00 | 715.00 | 675.00 | 710.00 | 710.00 | 3,200 |
| 2026-06-08 | 735.00 | 745.00 | 680.00 | 700.00 | 700.00 | 9,500 |
| 2026-06-05 | 770.00 | 785.00 | 750.00 | 750.00 | 750.00 | 2,800 |
| 2026-06-04 | 810.00 | 810.00 | 790.00 | 790.00 | 790.00 | 1,000 |
| 2026-06-03 | 875.00 | 875.00 | 830.00 | 830.00 | 830.00 | 1,600 |
| 2026-06-02 | 875.00 | 945.00 | 870.00 | 870.00 | 870.00 | 58,100 |
| 2026-06-01 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-05-29 | 805.00 | 955.00 | 800.00 | 875.00 | 875.00 | 32,700 |
| 2026-05-28 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-27 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0 |
| 2026-05-26 | 820.00 | 825.00 | 805.00 | 805.00 | 805.00 | 4,700 |
| 2026-05-25 | 825.00 | 825.00 | 820.00 | 825.00 | 825.00 | 11,200 |
| 2026-05-22 | 850.00 | 850.00 | 730.00 | 825.00 | 825.00 | 14,000 |
| 2026-05-21 | 870.00 | 870.00 | 850.00 | 855.00 | 855.00 | 10,000 |
| 2026-05-20 | 920.00 | 975.00 | 865.00 | 870.00 | 870.00 | 18,400 |
| 2026-05-19 | 925.00 | 980.00 | 915.00 | 915.00 | 915.00 | 18,300 |
| 2026-05-18 | 945.00 | 945.00 | 890.00 | 890.00 | 890.00 | 13,100 |
| 2026-05-15 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-05-14 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-05-13 | 935.00 | 945.00 | 935.00 | 935.00 | 935.00 | 6,800 |
| 2026-05-12 | 950.00 | 955.00 | 920.00 | 930.00 | 930.00 | 30,000 |
| 2026-05-11 | 1,000.00 | 1,000.00 | 940.00 | 950.00 | 950.00 | 22,300 |
| 2026-05-08 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 995.00 | 17,400 |
| 2026-05-07 | 1,120.00 | 1,140.00 | 970.00 | 995.00 | 995.00 | 598,600 |
| 2026-05-06 | 1,120.00 | 1,150.00 | 1,070.00 | 1,110.00 | 1,110.00 | 116,700 |
| 2026-05-05 | 1,180.00 | 1,180.00 | 1,060.00 | 1,100.00 | 1,100.00 | 46,600 |
| 2026-05-04 | 1,105.00 | 1,150.00 | 985.00 | 1,125.00 | 1,125.00 | 11,500 |
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.