Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1,105.00 | 1,150.00 | 985.00 | 1,125.00 | 1,125.00 | 11,500 |
| 2026-05-01 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2026-04-30 | 1,090.00 | 1,150.00 | 960.00 | 1,105.00 | 1,105.00 | 27,200 |
| 2026-04-29 | 1,120.00 | 1,200.00 | 1,045.00 | 1,125.00 | 1,125.00 | 215,200 |
| 2026-04-28 | 980.00 | 1,205.00 | 975.00 | 1,115.00 | 1,115.00 | 79,600 |
| 2026-04-27 | 1,000.00 | 1,050.00 | 940.00 | 1,015.00 | 1,015.00 | 30,000 |
| 2026-04-24 | 1,000.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 15,400 |
| 2026-04-23 | 1,065.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | 38,100 |
| 2026-04-22 | 1,200.00 | 1,235.00 | 1,025.00 | 1,060.00 | 1,060.00 | 235,300 |
| 2026-04-21 | 925.00 | 1,155.00 | 905.00 | 1,155.00 | 1,155.00 | 397,400 |
| 2026-04-20 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | 12,500 |
| 2026-04-17 | 1,000.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | 27,200 |
| 2026-04-16 | 950.00 | 970.00 | 925.00 | 940.00 | 940.00 | 20,700 |
| 2026-04-15 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 10,500 |
| 2026-04-14 | 995.00 | 995.00 | 910.00 | 935.00 | 935.00 | 33,000 |
| 2026-04-13 | 930.00 | 970.00 | 900.00 | 945.00 | 945.00 | 78,700 |
| 2026-04-10 | 915.00 | 1,000.00 | 915.00 | 930.00 | 930.00 | 22,100 |
| 2026-04-09 | 915.00 | 1,015.00 | 915.00 | 915.00 | 915.00 | 71,500 |
| 2026-04-08 | 930.00 | 940.00 | 905.00 | 915.00 | 915.00 | 17,000 |
| 2026-04-07 | 970.00 | 975.00 | 875.00 | 930.00 | 930.00 | 10,400 |
| 2026-04-06 | 965.00 | 975.00 | 915.00 | 930.00 | 930.00 | 8,500 |
| 2026-04-02 | 1,035.00 | 1,045.00 | 950.00 | 980.00 | 980.00 | 29,000 |
| 2026-04-01 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | 69,300 |
| 2026-03-31 | 1,000.00 | 1,040.00 | 935.00 | 950.00 | 950.00 | 7,700 |
| 2026-03-30 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | 500 |
| 2026-03-27 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | 3,000 |
| 2026-03-26 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,400 |
| 2026-03-25 | 870.00 | 1,025.00 | 865.00 | 1,000.00 | 1,000.00 | 26,700 |
| 2026-03-17 | 800.00 | 870.00 | 800.00 | 870.00 | 870.00 | 11,300 |
| 2026-03-16 | 930.00 | 930.00 | 860.00 | 860.00 | 860.00 | 25,700 |
| 2026-03-13 | 895.00 | 940.00 | 865.00 | 930.00 | 930.00 | 6,900 |
| 2026-03-12 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | 6,100 |
| 2026-03-11 | 990.00 | 1,010.00 | 950.00 | 955.00 | 955.00 | 18,400 |
| 2026-03-10 | 930.00 | 990.00 | 925.00 | 990.00 | 990.00 | 4,000 |
| 2026-03-09 | 980.00 | 980.00 | 925.00 | 930.00 | 930.00 | 13,000 |
| 2026-03-06 | 995.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | 36,600 |
| 2026-03-05 | 995.00 | 1,190.00 | 990.00 | 1,060.00 | 1,060.00 | 54,600 |
| 2026-03-04 | 1,060.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | 38,800 |
| 2026-03-03 | 1,000.00 | 1,030.00 | 990.00 | 1,025.00 | 1,025.00 | 18,900 |
| 2026-03-02 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | 56,700 |
| 2026-02-27 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | 22,400 |
| 2026-02-26 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 54,200 |
| 2026-02-25 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | 16,700 |
| 2026-02-24 | 1,170.00 | 1,210.00 | 1,120.00 | 1,125.00 | 1,125.00 | 53,100 |
| 2026-02-23 | 1,205.00 | 1,295.00 | 1,120.00 | 1,160.00 | 1,160.00 | 441,100 |
| 2026-02-20 | 1,080.00 | 1,240.00 | 955.00 | 1,205.00 | 1,205.00 | 564,000 |
| 2026-02-19 | 1,085.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,080.00 | 60,300 |
| 2026-02-18 | 1,145.00 | 1,145.00 | 1,075.00 | 1,085.00 | 1,085.00 | 113,600 |
| 2026-02-13 | 1,260.00 | 1,360.00 | 1,070.00 | 1,100.00 | 1,100.00 | 623,200 |
| 2026-02-12 | 1,085.00 | 1,240.00 | 1,040.00 | 1,180.00 | 1,180.00 | 416,400 |
| 2026-02-11 | 1,005.00 | 1,045.00 | 995.00 | 1,035.00 | 1,035.00 | 52,500 |
| 2026-02-10 | 975.00 | 1,025.00 | 955.00 | 1,005.00 | 1,005.00 | 114,900 |
| 2026-02-09 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | 13,300 |
| 2026-02-06 | 1,045.00 | 1,175.00 | 970.00 | 1,025.00 | 1,025.00 | 168,400 |
| 2026-02-05 | 1,030.00 | 1,240.00 | 1,030.00 | 1,045.00 | 1,045.00 | 361,200 |
| 2026-02-04 | 1,035.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | 33,300 |
| 2026-02-03 | 1,035.00 | 1,040.00 | 915.00 | 1,020.00 | 1,020.00 | 155,700 |
| 2026-02-02 | 1,210.00 | 1,215.00 | 1,030.00 | 1,035.00 | 1,035.00 | 176,300 |
| 2026-01-30 | 1,325.00 | 1,345.00 | 1,210.00 | 1,210.00 | 1,210.00 | 585,300 |
| 2026-01-29 | 1,080.00 | 1,350.00 | 940.00 | 1,325.00 | 1,325.00 | 604,800 |
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.