Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 1,100 |
| 2025-02-03 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 4,100 |
| 2025-01-31 | 825.00 | 825.00 | 795.00 | 800.00 | 800.00 | 800 |
| 2025-01-30 | 825.00 | 830.00 | 825.00 | 825.00 | 825.00 | 8,800 |
| 2025-01-24 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 200 |
| 2025-01-23 | 790.00 | 820.00 | 785.00 | 810.00 | 810.00 | 3,900 |
| 2025-01-22 | 825.00 | 825.00 | 800.00 | 815.00 | 815.00 | 3,500 |
| 2025-01-21 | 820.00 | 835.00 | 820.00 | 825.00 | 825.00 | 6,400 |
| 2025-01-20 | 850.00 | 855.00 | 805.00 | 805.00 | 805.00 | 8,300 |
| 2025-01-17 | 835.00 | 860.00 | 835.00 | 850.00 | 850.00 | 2,300 |
| 2025-01-16 | 835.00 | 850.00 | 830.00 | 830.00 | 830.00 | 5,400 |
| 2025-01-15 | 850.00 | 850.00 | 845.00 | 845.00 | 845.00 | 700 |
| 2025-01-14 | 875.00 | 900.00 | 850.00 | 850.00 | 850.00 | 4,800 |
| 2025-01-13 | 855.00 | 1,035.00 | 835.00 | 845.00 | 845.00 | 27,600 |
| 2025-01-10 | 840.00 | 930.00 | 805.00 | 830.00 | 830.00 | 18,300 |
| 2025-01-09 | 925.00 | 935.00 | 925.00 | 935.00 | 935.00 | 13,700 |
| 2025-01-08 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2025-01-07 | 935.00 | 935.00 | 900.00 | 925.00 | 925.00 | 1,000 |
| 2025-01-06 | 960.00 | 960.00 | 915.00 | 945.00 | 945.00 | 20,100 |
| 2025-01-03 | 965.00 | 965.00 | 920.00 | 960.00 | 960.00 | 13,100 |
| 2025-01-02 | 980.00 | 980.00 | 925.00 | 965.00 | 965.00 | 10,300 |
| 2024-12-30 | 960.00 | 985.00 | 960.00 | 980.00 | 980.00 | 24,900 |
| 2024-12-27 | 970.00 | 970.00 | 930.00 | 960.00 | 960.00 | 12,000 |
| 2024-12-24 | 960.00 | 980.00 | 950.00 | 970.00 | 970.00 | 21,300 |
| 2024-12-23 | 975.00 | 980.00 | 925.00 | 960.00 | 960.00 | 44,400 |
| 2024-12-20 | 985.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 7,100 |
| 2024-12-19 | 910.00 | 1,020.00 | 905.00 | 985.00 | 985.00 | 16,700 |
| 2024-12-18 | 930.00 | 960.00 | 905.00 | 925.00 | 925.00 | 63,600 |
| 2024-12-17 | 890.00 | 950.00 | 890.00 | 895.00 | 895.00 | 36,700 |
| 2024-12-16 | 1,010.00 | 1,075.00 | 815.00 | 890.00 | 890.00 | 110,400 |
| 2024-12-13 | 1,020.00 | 1,020.00 | 975.00 | 1,010.00 | 1,010.00 | 5,900 |
| 2024-12-12 | 1,000.00 | 1,060.00 | 970.00 | 1,020.00 | 1,020.00 | 7,900 |
| 2024-12-11 | 1,035.00 | 1,070.00 | 960.00 | 1,000.00 | 1,000.00 | 32,700 |
| 2024-12-10 | 1,055.00 | 1,070.00 | 975.00 | 1,020.00 | 1,020.00 | 77,800 |
| 2024-12-09 | 1,045.00 | 1,130.00 | 980.00 | 1,030.00 | 1,030.00 | 81,600 |
| 2024-12-06 | 1,015.00 | 1,250.00 | 1,015.00 | 1,045.00 | 1,045.00 | 53,300 |
| 2024-12-05 | 1,055.00 | 1,095.00 | 1,005.00 | 1,050.00 | 1,050.00 | 38,400 |
| 2024-12-04 | 1,055.00 | 1,250.00 | 950.00 | 1,050.00 | 1,050.00 | 173,000 |
| 2024-12-03 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 15,000 |
| 2024-12-02 | 995.00 | 1,000.00 | 995.00 | 995.00 | 995.00 | 700 |
| 2024-11-29 | 970.00 | 1,020.00 | 970.00 | 975.00 | 975.00 | 27,200 |
| 2024-11-28 | 1,230.00 | 1,230.00 | 965.00 | 965.00 | 965.00 | 13,200 |
| 2024-11-26 | 980.00 | 1,015.00 | 980.00 | 995.00 | 995.00 | 25,100 |
| 2024-11-25 | 1,090.00 | 1,100.00 | 1,000.00 | 1,015.00 | 1,015.00 | 6,800 |
| 2024-11-22 | 1,030.00 | 1,100.00 | 1,000.00 | 1,000.00 | 1,000.00 | 177,900 |
| 2024-11-21 | 1,075.00 | 1,075.00 | 1,020.00 | 1,030.00 | 1,030.00 | 127,100 |
| 2024-11-20 | 1,065.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 49,300 |
| 2024-11-19 | 1,090.00 | 1,090.00 | 1,075.00 | 1,090.00 | 1,090.00 | 19,500 |
| 2024-11-18 | 1,070.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,060.00 | 113,900 |
| 2024-11-15 | 1,070.00 | 1,170.00 | 1,070.00 | 1,075.00 | 1,075.00 | 17,000 |
| 2024-11-14 | 1,095.00 | 1,120.00 | 1,065.00 | 1,105.00 | 1,105.00 | 35,100 |
| 2024-11-13 | 1,125.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 28,600 |
| 2024-11-12 | 1,105.00 | 1,105.00 | 1,030.00 | 1,090.00 | 1,090.00 | 34,100 |
| 2024-11-11 | 1,155.00 | 1,155.00 | 1,100.00 | 1,135.00 | 1,135.00 | 6,100 |
| 2024-11-08 | 1,105.00 | 1,195.00 | 1,055.00 | 1,155.00 | 1,155.00 | 89,600 |
| 2024-11-07 | 1,075.00 | 1,175.00 | 1,075.00 | 1,105.00 | 1,105.00 | 17,600 |
| 2024-11-06 | 1,080.00 | 1,225.00 | 1,060.00 | 1,075.00 | 1,075.00 | 78,700 |
| 2024-11-05 | 1,050.00 | 1,050.00 | 1,000.00 | 1,040.00 | 1,040.00 | 42,200 |
| 2024-11-04 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 14,900 |
| 2024-11-01 | 1,085.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 900 |
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.