Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,040.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 15,000 |
| 2025-11-04 | 1,115.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | 655,400 |
| 2025-11-03 | 990.00 | 1,160.00 | 980.00 | 1,115.00 | 1,115.00 | 162,700 |
| 2025-10-31 | 995.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | 52,500 |
| 2025-10-30 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | 46,300 |
| 2025-10-29 | 1,015.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | 12,100 |
| 2025-10-28 | 1,035.00 | 1,065.00 | 1,010.00 | 1,040.00 | 1,040.00 | 37,200 |
| 2025-10-27 | 1,070.00 | 1,165.00 | 1,015.00 | 1,040.00 | 1,040.00 | 49,900 |
| 2025-10-24 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | 22,600 |
| 2025-10-23 | 1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | 124,000 |
| 2025-10-22 | 1,025.00 | 1,110.00 | 1,020.00 | 1,100.00 | 1,100.00 | 253,400 |
| 2025-10-21 | 1,020.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 24,100 |
| 2025-10-20 | 1,015.00 | 1,015.00 | 930.00 | 1,005.00 | 1,005.00 | 34,100 |
| 2025-10-17 | 1,040.00 | 1,040.00 | 980.00 | 1,015.00 | 1,015.00 | 30,300 |
| 2025-10-16 | 1,050.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 900 |
| 2025-10-15 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,200 |
| 2025-10-14 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | 8,900 |
| 2025-10-13 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | 7,500 |
| 2025-10-10 | 1,070.00 | 1,105.00 | 1,050.00 | 1,095.00 | 1,095.00 | 8,000 |
| 2025-10-09 | 1,085.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,070.00 | 21,500 |
| 2025-10-08 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | 15,500 |
| 2025-10-07 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | 7,400 |
| 2025-10-06 | 1,155.00 | 1,155.00 | 1,090.00 | 1,130.00 | 1,130.00 | 113,300 |
| 2025-10-03 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | 6,700 |
| 2025-10-02 | 1,170.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 37,800 |
| 2025-10-01 | 1,290.00 | 1,290.00 | 1,150.00 | 1,165.00 | 1,165.00 | 143,000 |
| 2025-09-30 | 1,085.00 | 1,335.00 | 1,055.00 | 1,295.00 | 1,295.00 | 72,600 |
| 2025-09-29 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 26,800 |
| 2025-09-26 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | 20,900 |
| 2025-09-25 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | 14,200 |
| 2025-09-24 | 1,195.00 | 1,195.00 | 1,100.00 | 1,135.00 | 1,135.00 | 17,900 |
| 2025-09-23 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | 79,700 |
| 2025-09-22 | 1,230.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | 26,300 |
| 2025-09-19 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 57,000 |
| 2025-09-18 | 1,255.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | 12,200 |
| 2025-09-17 | 1,250.00 | 1,285.00 | 1,225.00 | 1,255.00 | 1,255.00 | 40,900 |
| 2025-09-16 | 1,260.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | 50,500 |
| 2025-09-15 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,270.00 | 16,300 |
| 2025-09-12 | 1,270.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | 33,400 |
| 2025-09-11 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | 98,700 |
| 2025-09-10 | 1,275.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 15,900 |
| 2025-09-09 | 1,305.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,300.00 | 25,900 |
| 2025-09-08 | 1,345.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | 32,700 |
| 2025-09-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2025-09-04 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 38,200 |
| 2025-09-03 | 1,350.00 | 1,415.00 | 1,320.00 | 1,330.00 | 1,330.00 | 51,400 |
| 2025-09-02 | 1,275.00 | 1,480.00 | 1,270.00 | 1,350.00 | 1,350.00 | 276,300 |
| 2025-09-01 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | 43,500 |
| 2025-08-29 | 1,485.00 | 1,485.00 | 1,310.00 | 1,320.00 | 1,320.00 | 121,000 |
| 2025-08-28 | 1,390.00 | 1,700.00 | 1,315.00 | 1,360.00 | 1,360.00 | 821,900 |
| 2025-08-27 | 1,405.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | 16,400 |
| 2025-08-26 | 1,440.00 | 1,440.00 | 1,370.00 | 1,395.00 | 1,395.00 | 58,100 |
| 2025-08-25 | 1,495.00 | 1,540.00 | 1,420.00 | 1,420.00 | 1,420.00 | 104,300 |
| 2025-08-22 | 1,535.00 | 1,535.00 | 1,420.00 | 1,445.00 | 1,445.00 | 182,600 |
| 2025-08-21 | 1,595.00 | 1,650.00 | 1,500.00 | 1,535.00 | 1,535.00 | 165,700 |
| 2025-08-20 | 1,725.00 | 1,900.00 | 1,465.00 | 1,590.00 | 1,590.00 | 682,500 |
| 2025-08-19 | 1,860.00 | 2,100.00 | 1,635.00 | 1,720.00 | 1,720.00 | 853,300 |
| 2025-08-18 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0 |
| 2025-08-15 | 1,460.00 | 1,800.00 | 1,270.00 | 1,735.00 | 1,735.00 | 792,400 |
| 2025-08-14 | 1,270.00 | 1,635.00 | 1,250.00 | 1,460.00 | 1,460.00 | 362,500 |
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.