Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,325.00 | 1,355.00 | 1,250.00 | 1,320.00 | 1,320.00 | 43,900 |
| 2025-08-12 | 1,340.00 | 1,440.00 | 1,250.00 | 1,325.00 | 1,325.00 | 114,600 |
| 2025-08-11 | 1,335.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,335.00 | 26,100 |
| 2025-08-08 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,335.00 | 17,900 |
| 2025-08-07 | 1,450.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,340.00 | 60,800 |
| 2025-08-06 | 1,500.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | 94,100 |
| 2025-08-05 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 37,200 |
| 2025-08-04 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 41,000 |
| 2025-08-01 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-31 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-30 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-29 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-28 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-25 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0 |
| 2025-07-24 | 1,600.00 | 1,935.00 | 1,600.00 | 1,935.00 | 1,935.00 | 610,000 |
| 2025-07-23 | 1,255.00 | 1,550.00 | 1,255.00 | 1,550.00 | 1,550.00 | 297,900 |
| 2025-07-22 | 1,315.00 | 1,315.00 | 1,200.00 | 1,240.00 | 1,240.00 | 93,500 |
| 2025-07-21 | 1,405.00 | 1,430.00 | 1,195.00 | 1,315.00 | 1,315.00 | 296,900 |
| 2025-07-18 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0 |
| 2025-07-17 | 1,395.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 230,000 |
| 2025-07-16 | 960.00 | 1,125.00 | 960.00 | 1,125.00 | 1,125.00 | 368,200 |
| 2025-07-15 | 770.00 | 900.00 | 770.00 | 900.00 | 900.00 | 251,700 |
| 2025-07-14 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 4,100 |
| 2025-07-11 | 785.00 | 785.00 | 725.00 | 740.00 | 740.00 | 6,900 |
| 2025-07-10 | 780.00 | 785.00 | 770.00 | 785.00 | 785.00 | 8,700 |
| 2025-07-09 | 800.00 | 840.00 | 775.00 | 800.00 | 800.00 | 31,500 |
| 2025-07-08 | 835.00 | 835.00 | 730.00 | 800.00 | 800.00 | 18,300 |
| 2025-07-07 | 850.00 | 850.00 | 720.00 | 800.00 | 800.00 | 43,300 |
| 2025-07-04 | 860.00 | 915.00 | 805.00 | 840.00 | 840.00 | 138,900 |
| 2025-07-03 | 650.00 | 750.00 | 650.00 | 750.00 | 750.00 | 62,800 |
| 2025-07-02 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | 5,100 |
| 2025-07-01 | 670.00 | 670.00 | 615.00 | 615.00 | 615.00 | 1,700 |
| 2025-06-30 | 640.00 | 705.00 | 620.00 | 620.00 | 620.00 | 3,900 |
| 2025-06-26 | 615.00 | 635.00 | 605.00 | 635.00 | 635.00 | 1,500 |
| 2025-06-25 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2025-06-24 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 1,200 |
| 2025-06-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 100 |
| 2025-06-20 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 1,400 |
| 2025-06-19 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,000 |
| 2025-06-18 | 615.00 | 705.00 | 615.00 | 620.00 | 620.00 | 16,900 |
| 2025-06-17 | 625.00 | 650.00 | 605.00 | 645.00 | 645.00 | 3,200 |
| 2025-06-16 | 670.00 | 670.00 | 625.00 | 650.00 | 650.00 | 4,500 |
| 2025-06-13 | 620.00 | 680.00 | 615.00 | 680.00 | 680.00 | 2,100 |
| 2025-06-12 | 640.00 | 650.00 | 605.00 | 620.00 | 620.00 | 18,900 |
| 2025-06-11 | 610.00 | 655.00 | 610.00 | 655.00 | 655.00 | 2,800 |
| 2025-06-10 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 600 |
| 2025-06-05 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | 600 |
| 2025-06-04 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-06-03 | 655.00 | 695.00 | 600.00 | 635.00 | 635.00 | 3,200 |
| 2025-06-02 | 635.00 | 655.00 | 630.00 | 655.00 | 655.00 | 26,000 |
| 2025-05-28 | 635.00 | 635.00 | 600.00 | 630.00 | 630.00 | 10,600 |
| 2025-05-27 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 35,400 |
| 2025-05-26 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 700 |
| 2025-05-23 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 400 |
| 2025-05-22 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | 600 |
| 2025-05-21 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 17,800 |
| 2025-05-20 | 640.00 | 690.00 | 610.00 | 640.00 | 640.00 | 11,000 |
| 2025-05-19 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 26,200 |
| 2025-05-16 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | 25,500 |
| 2025-05-15 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 22,400 |
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.