Argo Pantes Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,255.00 | 1,255.00 | 1,100.00 | 1,170.00 | 1,170.00 | 251,800 |
| 2026-10-15 | 1,255.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | 220,600 |
| 2026-10-14 | 1,220.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | 708,000 |
| 2026-10-13 | 1,210.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | 212,600 |
| 2026-10-12 | 1,190.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | 211,700 |
| 2026-10-09 | 1,160.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | 550,000 |
| 2026-10-08 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 59,300 |
| 2026-10-07 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | 231,300 |
| 2026-10-06 | 1,140.00 | 1,170.00 | 1,100.00 | 1,160.00 | 1,160.00 | 151,700 |
| 2026-10-05 | 1,170.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | 106,800 |
| 2026-10-02 | 1,145.00 | 1,215.00 | 1,145.00 | 1,185.00 | 1,185.00 | 737,200 |
| 2026-10-01 | 1,195.00 | 1,200.00 | 1,115.00 | 1,145.00 | 1,145.00 | 276,800 |
| 2026-09-30 | 1,270.00 | 1,270.00 | 1,185.00 | 1,190.00 | 1,190.00 | 254,100 |
| 2026-09-29 | 1,250.00 | 1,275.00 | 1,220.00 | 1,270.00 | 1,270.00 | 195,700 |
| 2026-09-28 | 1,275.00 | 1,280.00 | 1,215.00 | 1,265.00 | 1,265.00 | 177,600 |
| 2026-09-25 | 1,165.00 | 1,340.00 | 1,165.00 | 1,275.00 | 1,275.00 | 1,021,600 |
| 2026-09-24 | 1,215.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | 121,800 |
| 2026-09-23 | 1,245.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,220.00 | 260,200 |
| 2026-09-22 | 1,160.00 | 1,250.00 | 1,160.00 | 1,235.00 | 1,235.00 | 870,200 |
| 2026-09-21 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | 51,200 |
| 2026-09-18 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 153,100 |
| 2026-09-17 | 1,155.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 110,500 |
| 2026-09-16 | 1,145.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | 184,200 |
| 2026-09-15 | 1,170.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 157,200 |
| 2026-09-14 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | 105,500 |
| 2026-09-11 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | 102,400 |
| 2026-09-10 | 1,180.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 181,000 |
| 2026-09-09 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 177,300 |
| 2026-09-08 | 1,170.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 164,600 |
| 2026-09-07 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 103,800 |
| 2026-09-04 | 1,170.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | 109,500 |
| 2026-09-03 | 1,170.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 340,500 |
| 2026-09-02 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 256,200 |
| 2026-09-01 | 1,145.00 | 1,180.00 | 1,145.00 | 1,170.00 | 1,170.00 | 170,200 |
| 2026-08-31 | 1,130.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 105,900 |
| 2026-08-28 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 1,135.00 | 133,400 |
| 2026-08-27 | 1,100.00 | 1,145.00 | 1,100.00 | 1,135.00 | 1,135.00 | 211,300 |
| 2026-08-26 | 1,120.00 | 1,150.00 | 1,105.00 | 1,135.00 | 1,135.00 | 182,100 |
| 2026-08-25 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0 |
| 2026-08-24 | 1,140.00 | 1,140.00 | 1,120.00 | 1,135.00 | 1,135.00 | 53,300 |
| 2026-08-21 | 1,160.00 | 1,225.00 | 1,085.00 | 1,155.00 | 1,155.00 | 926,400 |
| 2026-08-20 | 1,155.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,155.00 | 143,700 |
| 2026-08-19 | 1,150.00 | 1,160.00 | 1,110.00 | 1,155.00 | 1,155.00 | 103,700 |
| 2026-08-18 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | 156,600 |
| 2026-08-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2026-08-14 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,175.00 | 296,200 |
| 2026-08-13 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 117,300 |
| 2026-08-12 | 1,150.00 | 1,175.00 | 1,145.00 | 1,165.00 | 1,165.00 | 294,400 |
| 2026-08-11 | 1,120.00 | 1,170.00 | 1,075.00 | 1,150.00 | 1,150.00 | 158,700 |
| 2026-08-10 | 1,180.00 | 1,210.00 | 1,170.00 | 1,185.00 | 1,185.00 | 517,500 |
| 2026-08-07 | 1,185.00 | 1,255.00 | 1,145.00 | 1,195.00 | 1,195.00 | 843,600 |
| 2026-08-06 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 1,185.00 | 196,100 |
| 2026-08-05 | 1,190.00 | 1,190.00 | 1,155.00 | 1,190.00 | 1,190.00 | 301,600 |
| 2026-08-04 | 1,185.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 465,600 |
| 2026-08-03 | 1,170.00 | 1,205.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1,091,700 |
| 2026-07-31 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 1,170.00 | 317,300 |
| 2026-07-30 | 1,150.00 | 1,175.00 | 1,150.00 | 1,165.00 | 1,165.00 | 596,900 |
| 2026-07-29 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | 166,100 |
| 2026-07-28 | 1,170.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,165.00 | 300,600 |
| 2026-07-27 | 1,115.00 | 1,170.00 | 1,110.00 | 1,160.00 | 1,160.00 | 731,500 |
Page 1 of 3 · 130 trading daysOlder →
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.