Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,300.00 | 1,500.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,018,100 |
| 2026-01-27 | 1,330.00 | 1,330.00 | 1,205.00 | 1,300.00 | 1,300.00 | 1,262,200 |
| 2026-01-26 | 1,150.00 | 1,440.00 | 1,150.00 | 1,280.00 | 1,280.00 | 698,800 |
| 2026-01-23 | 1,325.00 | 1,325.00 | 1,140.00 | 1,260.00 | 1,260.00 | 638,400 |
| 2026-01-22 | 1,450.00 | 1,470.00 | 1,265.00 | 1,295.00 | 1,295.00 | 759,800 |
| 2026-01-21 | 1,585.00 | 1,585.00 | 1,355.00 | 1,375.00 | 1,375.00 | 1,282,600 |
| 2026-01-20 | 1,575.00 | 1,890.00 | 1,550.00 | 1,590.00 | 1,590.00 | 3,181,300 |
| 2026-01-19 | 1,265.00 | 1,515.00 | 1,265.00 | 1,515.00 | 1,515.00 | 2,472,800 |
| 2026-01-16 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 0 |
| 2026-01-15 | 1,085.00 | 1,300.00 | 1,070.00 | 1,215.00 | 1,215.00 | 1,577,000 |
| 2026-01-14 | 1,020.00 | 1,095.00 | 1,020.00 | 1,070.00 | 1,070.00 | 1,104,800 |
| 2026-01-13 | 1,065.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | 539,200 |
| 2026-01-12 | 1,035.00 | 1,085.00 | 1,035.00 | 1,045.00 | 1,045.00 | 932,900 |
| 2026-01-09 | 1,005.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,020.00 | 328,200 |
| 2026-01-08 | 1,015.00 | 1,035.00 | 975.00 | 1,005.00 | 1,005.00 | 571,800 |
| 2026-01-07 | 1,040.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 252,900 |
| 2026-01-06 | 1,010.00 | 1,050.00 | 985.00 | 1,040.00 | 1,040.00 | 1,296,000 |
| 2026-01-05 | 1,005.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | 539,300 |
| 2026-01-02 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 619,300 |
| 2026-01-01 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-12-31 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2025-12-30 | 985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 516,100 |
| 2025-12-29 | 985.00 | 990.00 | 970.00 | 985.00 | 985.00 | 480,200 |
| 2025-12-26 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2025-12-25 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2025-12-24 | 990.00 | 995.00 | 935.00 | 985.00 | 985.00 | 386,600 |
| 2025-12-23 | 990.00 | 1,010.00 | 955.00 | 990.00 | 990.00 | 437,500 |
| 2025-12-22 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 400,100 |
| 2025-12-19 | 990.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | 18,700 |
| 2025-12-18 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | 506,600 |
| 2025-12-17 | 1,010.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 402,900 |
| 2025-12-16 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 995.00 | 462,100 |
| 2025-12-15 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 419,100 |
| 2025-12-12 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 168,100 |
| 2025-12-11 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | 5,300 |
| 2025-12-10 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | 63,300 |
| 2025-12-09 | 1,010.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | 369,000 |
| 2025-12-08 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 385,500 |
| 2025-12-05 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 104,500 |
| 2025-12-04 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | 24,800 |
| 2025-12-03 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 10,200 |
| 2025-12-02 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | 29,600 |
| 2025-12-01 | 1,030.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | 25,300 |
| 2025-11-28 | 1,055.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | 10,900 |
| 2025-11-27 | 1,055.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 43,300 |
| 2025-11-26 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 13,600 |
| 2025-11-25 | 1,060.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | 5,000 |
| 2025-11-24 | 1,060.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | 5,500 |
| 2025-11-21 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 3,600 |
| 2025-11-20 | 1,060.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | 33,700 |
| 2025-11-19 | 1,055.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 6,500 |
| 2025-11-18 | 1,075.00 | 1,075.00 | 1,035.00 | 1,055.00 | 1,055.00 | 6,400 |
| 2025-11-17 | 1,105.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | 8,000 |
| 2025-11-14 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | 9,900 |
| 2025-11-13 | 1,145.00 | 1,145.00 | 1,015.00 | 1,090.00 | 1,090.00 | 32,900 |
| 2025-11-12 | 1,130.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | 26,700 |
| 2025-11-11 | 1,090.00 | 1,150.00 | 1,090.00 | 1,130.00 | 1,130.00 | 37,000 |
| 2025-11-10 | 1,090.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | 7,700 |
| 2025-11-07 | 1,080.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 7,200 |
| 2025-11-06 | 1,065.00 | 1,200.00 | 1,045.00 | 1,080.00 | 1,080.00 | 170,300 |
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.