PT Argo Pantes Tbk(ID:ARGO)
Rp1,170.000.00 (0.00%)
ID:ARGO
PT Argo Pantes Tbk historical prices
Rp1,170.00
At close:0.00 (0.00%)
PT Argo Pantes Tbk (ARGO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,170.00 | 1,180.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.00% | 9,300 | 0.05 |
| Nov 10, 2026 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.27% | 500 | 0.00 |
| Nov 09, 2026 | 1,175.00 | 1,180.00 | 1,175.00 | 1,175.00 | 1,175.00 | -0.84% | 45,500 | 0.22 |
| Nov 06, 2026 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 0.00% | 2,700 | 0.01 |
| Nov 05, 2026 | 1,185.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,185.00 | -0.42% | 45,700 | 0.21 |
| Nov 04, 2026 | 1,175.00 | 1,190.00 | 1,175.00 | 1,190.00 | 1,190.00 | -0.42% | 49,300 | 0.22 |
| Nov 03, 2026 | 1,185.00 | 1,195.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.42% | 50,000 | 0.22 |
| Nov 02, 2026 | 1,200.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.00% | 50,500 | 0.22 |
| Oct 30, 2026 | 1,190.00 | 1,210.00 | 1,175.00 | 1,200.00 | 1,200.00 | 0.00% | 48,500 | 0.20 |
| Oct 29, 2026 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 1,200.00 | -0.41% | 59,100 | 0.23 |
| Oct 28, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.41% | 29,000 | 0.11 |
| Oct 27, 2026 | 1,210.00 | 1,215.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.00% | 61,700 | 0.23 |
| Oct 26, 2026 | 1,220.00 | 1,235.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.82% | 159,600 | 0.59 |
| Oct 23, 2026 | 1,215.00 | 1,220.00 | 1,155.00 | 1,220.00 | 1,220.00 | 0.00% | 58,600 | 0.21 |
| Oct 22, 2026 | 1,110.00 | 1,280.00 | 1,075.00 | 1,220.00 | 1,220.00 | +8.93% | 275,000 | 0.98 |
| Oct 21, 2026 | 1,115.00 | 1,120.00 | 1,065.00 | 1,120.00 | 1,120.00 | 0.00% | 63,600 | 0.22 |
| Oct 20, 2026 | 1,105.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | +2.75% | 125,100 | 0.44 |
| Oct 19, 2026 | 1,165.00 | 1,165.00 | 1,090.00 | 1,090.00 | 1,090.00 | -6.84% | 79,200 | 0.27 |
| Oct 16, 2026 | 1,255.00 | 1,255.00 | 1,100.00 | 1,170.00 | 1,170.00 | -7.14% | 251,800 | 0.87 |
| Oct 15, 2026 | 1,255.00 | 1,275.00 | 1,250.00 | 1,260.00 | 1,260.00 | +0.80% | 220,600 | 0.77 |
| Oct 14, 2026 | 1,220.00 | 1,255.00 | 1,185.00 | 1,250.00 | 1,250.00 | +2.46% | 708,000 | 2.53 |
| Oct 13, 2026 | 1,210.00 | 1,235.00 | 1,200.00 | 1,220.00 | 1,220.00 | +0.83% | 212,600 | 0.75 |
| Oct 12, 2026 | 1,190.00 | 1,215.00 | 1,190.00 | 1,210.00 | 1,210.00 | +1.68% | 211,700 | 0.75 |
| Oct 09, 2026 | 1,160.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,190.00 | +2.15% | 550,000 | 1.97 |
| Oct 08, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 0.00% | 59,300 | 0.21 |
| Oct 07, 2026 | 1,185.00 | 1,185.00 | 1,160.00 | 1,165.00 | 1,165.00 | +0.43% | 231,300 | 0.84 |
| Oct 06, 2026 | 1,140.00 | 1,170.00 | 1,100.00 | 1,160.00 | 1,160.00 | +1.31% | 151,700 | 0.55 |
| Oct 05, 2026 | 1,170.00 | 1,185.00 | 1,140.00 | 1,145.00 | 1,145.00 | -3.38% | 106,800 | 0.39 |
| Oct 02, 2026 | 1,145.00 | 1,215.00 | 1,145.00 | 1,185.00 | 1,185.00 | +3.49% | 737,200 | 2.78 |
| Oct 01, 2026 | 1,195.00 | 1,200.00 | 1,115.00 | 1,145.00 | 1,145.00 | -3.78% | 276,800 | 1.06 |
| Sep 30, 2026 | 1,270.00 | 1,270.00 | 1,185.00 | 1,190.00 | 1,190.00 | -6.30% | 254,100 | 0.99 |
| Sep 29, 2026 | 1,250.00 | 1,275.00 | 1,220.00 | 1,270.00 | 1,270.00 | +0.40% | 195,700 | 0.77 |
| Sep 28, 2026 | 1,275.00 | 1,280.00 | 1,215.00 | 1,265.00 | 1,265.00 | -0.78% | 177,600 | 0.70 |
| Sep 25, 2026 | 1,165.00 | 1,340.00 | 1,165.00 | 1,275.00 | 1,275.00 | +9.91% | 1,021,600 | 4.30 |
| Sep 24, 2026 | 1,215.00 | 1,215.00 | 1,160.00 | 1,160.00 | 1,160.00 | -4.92% | 121,800 | 0.52 |
| Sep 23, 2026 | 1,245.00 | 1,280.00 | 1,200.00 | 1,220.00 | 1,220.00 | -1.21% | 260,200 | 1.11 |
| Sep 22, 2026 | 1,160.00 | 1,250.00 | 1,160.00 | 1,235.00 | 1,235.00 | +6.47% | 870,200 | 3.95 |
| Sep 21, 2026 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.85% | 51,200 | 0.23 |
| Sep 18, 2026 | 1,160.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | +1.30% | 153,100 | 0.70 |
| Sep 17, 2026 | 1,155.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | +0.43% | 110,500 | 0.51 |
| Sep 16, 2026 | 1,145.00 | 1,175.00 | 1,145.00 | 1,150.00 | 1,150.00 | +0.44% | 184,200 | 0.86 |
| Sep 15, 2026 | 1,170.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | -2.14% | 157,200 | 0.74 |
| Sep 14, 2026 | 1,170.00 | 1,175.00 | 1,160.00 | 1,170.00 | 1,170.00 | +0.43% | 105,500 | 0.50 |
| Sep 11, 2026 | 1,175.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.85% | 102,400 | 0.49 |
| Sep 10, 2026 | 1,180.00 | 1,200.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.00% | 181,000 | 0.88 |
| Sep 09, 2026 | 1,175.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | +0.43% | 177,300 | 0.87 |
| Sep 08, 2026 | 1,170.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.00% | 164,600 | 0.82 |
| Sep 07, 2026 | 1,170.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.43% | 103,800 | 0.52 |
| Sep 04, 2026 | 1,170.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,175.00 | +0.43% | 109,500 | 0.55 |
| Sep 03, 2026 | 1,170.00 | 1,185.00 | 1,150.00 | 1,170.00 | 1,170.00 | 0.00% | 340,500 | 1.77 |
