Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,110.00 | 1,110.00 | 1,075.00 | 1,090.00 | 1,090.00 | 16,400 |
| 2024-10-30 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 17,700 |
| 2024-10-29 | 1,120.00 | 1,190.00 | 1,120.00 | 1,145.00 | 1,145.00 | 12,500 |
| 2024-10-28 | 1,080.00 | 1,130.00 | 1,080.00 | 1,120.00 | 1,120.00 | 43,400 |
| 2024-10-25 | 1,120.00 | 1,195.00 | 1,080.00 | 1,130.00 | 1,130.00 | 18,100 |
| 2024-10-24 | 1,105.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 5,200 |
| 2024-10-23 | 1,185.00 | 1,185.00 | 1,105.00 | 1,105.00 | 1,105.00 | 20,300 |
| 2024-10-22 | 1,310.00 | 1,310.00 | 1,155.00 | 1,185.00 | 1,185.00 | 43,100 |
| 2024-10-21 | 1,115.00 | 1,340.00 | 1,110.00 | 1,160.00 | 1,160.00 | 34,800 |
| 2024-10-18 | 1,095.00 | 1,115.00 | 1,080.00 | 1,115.00 | 1,115.00 | 4,300 |
| 2024-10-17 | 1,095.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | 29,100 |
| 2024-10-16 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 20,400 |
| 2024-10-15 | 1,095.00 | 1,095.00 | 1,040.00 | 1,075.00 | 1,075.00 | 25,400 |
| 2024-10-14 | 1,030.00 | 1,095.00 | 1,005.00 | 1,095.00 | 1,095.00 | 3,600 |
| 2024-10-11 | 1,020.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,050.00 | 2,900 |
| 2024-10-10 | 1,095.00 | 1,110.00 | 1,010.00 | 1,055.00 | 1,055.00 | 5,200 |
| 2024-10-09 | 1,020.00 | 1,095.00 | 1,020.00 | 1,050.00 | 1,050.00 | 39,000 |
| 2024-10-08 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 1,800 |
| 2024-10-07 | 1,055.00 | 1,075.00 | 1,010.00 | 1,015.00 | 1,015.00 | 4,700 |
| 2024-10-04 | 1,060.00 | 1,075.00 | 1,050.00 | 1,055.00 | 1,055.00 | 21,800 |
| 2024-10-03 | 1,125.00 | 1,125.00 | 1,060.00 | 1,125.00 | 1,125.00 | 1,800 |
| 2024-10-02 | 1,085.00 | 1,160.00 | 1,085.00 | 1,125.00 | 1,125.00 | 1,000 |
| 2024-10-01 | 1,095.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 2,100 |
| 2024-09-30 | 1,120.00 | 1,300.00 | 1,090.00 | 1,095.00 | 1,095.00 | 7,800 |
| 2024-09-27 | 1,195.00 | 1,195.00 | 1,130.00 | 1,130.00 | 1,130.00 | 2,100 |
| 2024-09-26 | 1,210.00 | 1,215.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,400 |
| 2024-09-25 | 1,190.00 | 1,290.00 | 1,180.00 | 1,210.00 | 1,210.00 | 7,800 |
| 2024-09-24 | 1,240.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 7,900 |
| 2024-09-23 | 1,235.00 | 1,300.00 | 1,200.00 | 1,245.00 | 1,245.00 | 8,700 |
| 2024-09-20 | 1,315.00 | 1,315.00 | 1,200.00 | 1,205.00 | 1,205.00 | 14,700 |
| 2024-09-19 | 1,260.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | 3,100 |
| 2024-09-18 | 1,370.00 | 1,370.00 | 1,290.00 | 1,310.00 | 1,310.00 | 23,200 |
| 2024-09-17 | 1,290.00 | 1,370.00 | 1,250.00 | 1,370.00 | 1,370.00 | 13,400 |
| 2024-09-13 | 1,320.00 | 1,325.00 | 1,255.00 | 1,300.00 | 1,300.00 | 5,300 |
| 2024-09-12 | 1,385.00 | 1,500.00 | 1,275.00 | 1,310.00 | 1,310.00 | 82,400 |
| 2024-09-11 | 1,455.00 | 1,600.00 | 1,305.00 | 1,385.00 | 1,385.00 | 148,400 |
| 2024-09-10 | 1,540.00 | 1,540.00 | 1,455.00 | 1,455.00 | 1,455.00 | 2,500 |
| 2024-09-09 | 1,455.00 | 1,550.00 | 1,455.00 | 1,540.00 | 1,540.00 | 8,900 |
| 2024-09-06 | 1,510.00 | 1,525.00 | 1,505.00 | 1,505.00 | 1,505.00 | 5,400 |
| 2024-09-05 | 1,540.00 | 1,570.00 | 1,400.00 | 1,515.00 | 1,515.00 | 50,500 |
| 2024-09-04 | 1,310.00 | 1,650.00 | 1,275.00 | 1,540.00 | 1,540.00 | 76,900 |
| 2024-09-03 | 1,340.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,320.00 | 5,300 |
| 2024-09-02 | 1,350.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,320.00 | 15,000 |
| 2024-08-30 | 1,400.00 | 1,400.00 | 1,330.00 | 1,350.00 | 1,350.00 | 8,800 |
| 2024-08-29 | 1,570.00 | 1,595.00 | 1,320.00 | 1,395.00 | 1,395.00 | 64,600 |
| 2024-08-28 | 1,710.00 | 1,720.00 | 1,455.00 | 1,570.00 | 1,570.00 | 35,700 |
| 2024-08-27 | 1,750.00 | 1,810.00 | 1,585.00 | 1,720.00 | 1,720.00 | 27,200 |
| 2024-08-26 | 1,870.00 | 1,870.00 | 1,370.00 | 1,750.00 | 1,750.00 | 75,000 |
| 2024-08-23 | 1,850.00 | 1,930.00 | 1,800.00 | 1,800.00 | 1,800.00 | 65,300 |
| 2024-08-22 | 1,735.00 | 1,925.00 | 1,715.00 | 1,810.00 | 1,810.00 | 160,700 |
| 2024-08-21 | 1,665.00 | 2,000.00 | 1,405.00 | 1,710.00 | 1,710.00 | 281,300 |
| 2024-08-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2024-08-19 | 1,385.00 | 1,725.00 | 1,385.00 | 1,650.00 | 1,650.00 | 197,700 |
| 2024-08-16 | 1,200.00 | 1,380.00 | 1,200.00 | 1,380.00 | 1,380.00 | 36,500 |
| 2024-08-15 | 890.00 | 1,105.00 | 890.00 | 1,105.00 | 1,105.00 | 44,300 |
| 2024-08-14 | 935.00 | 935.00 | 875.00 | 885.00 | 885.00 | 49,400 |
| 2024-08-13 | 900.00 | 950.00 | 850.00 | 935.00 | 935.00 | 44,700 |
| 2024-08-12 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 16,300 |
| 2024-08-09 | 940.00 | 960.00 | 810.00 | 940.00 | 940.00 | 5,200 |
| 2024-08-08 | 930.00 | 1,070.00 | 930.00 | 945.00 | 945.00 | 34,600 |
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.