PT Argo Pantes Tbk (ARGO.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:12PM WIB
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 20,500 |
| May 07, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 8,500 |
| May 06, 2024 | 960.00 | 970.00 | 960.00 | 970.00 | 970.00 | 8,500 |
| May 03, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 8,000 |
| May 02, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 7,500 |
| Apr 30, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Apr 29, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Apr 26, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Apr 25, 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 13,800 |
| Apr 24, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 12,000 |
| Apr 23, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 16,000 |
| Apr 22, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 14,500 |
| Apr 19, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 500 |
| Apr 18, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Apr 17, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| Apr 16, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| Apr 05, 2024 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 19,700 |
| Apr 04, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 300 |
| Apr 03, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Apr 02, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Apr 01, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| Mar 28, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Mar 27, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| Mar 26, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Mar 25, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| Mar 22, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 29,100 |
| Mar 21, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| Mar 20, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| Mar 19, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 23,200 |
| Mar 18, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,800 |
| Mar 15, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 21,000 |
| Mar 14, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 11,400 |
| Mar 13, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 7,900 |
| Mar 08, 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,700 |
| Mar 07, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,700 |
| Mar 06, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| Mar 05, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 18,000 |
| Mar 04, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 20,000 |
| Mar 01, 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1,000 |
| Feb 29, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 25,700 |
| Feb 28, 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 30,300 |
| Feb 27, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| Feb 26, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 22,100 |
| Feb 23, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 27,500 |
| Feb 22, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 26,000 |
| Feb 21, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,000 |
| Feb 20, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| Feb 19, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 42,000 |
| Feb 16, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 15, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 13, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 12, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 07, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 06, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| Feb 05, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,100 |
| Feb 02, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Feb 01, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| Jan 31, 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7,300 |
| Jan 30, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 21,500 |
| Jan 29, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 21,900 |
| Jan 26, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jan 25, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 19,000 |
| Jan 24, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,000 |
| Jan 23, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 20,500 |
| Jan 22, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 18,000 |
| Jan 19, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10,600 |
| Jan 18, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 16,500 |
| Jan 17, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 15,200 |
| Jan 16, 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 14,600 |
| Jan 15, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20,900 |
| Jan 12, 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 19,700 |
| Jan 11, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 20,500 |
| Jan 10, 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 13,000 |
| Jan 09, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jan 08, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Jan 05, 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 21,500 |
| Jan 04, 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 13,500 |
| Jan 03, 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 13,500 |
| Jan 02, 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 10,200 |
| Dec 29, 2023 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 38,000 |
| Dec 28, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 80,000 |
| Dec 27, 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100,100 |
| Dec 22, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,400 |
| Dec 21, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| Dec 20, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,200 |
| Dec 19, 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 12,400 |
| Dec 18, 2023 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 6,100 |
| Dec 15, 2023 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 2,000 |
| Dec 14, 2023 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 15,000 |
| Dec 13, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 300 |
| Dec 12, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,500 |
| Dec 11, 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,900 |
| Dec 08, 2023 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 10,100 |
| Dec 07, 2023 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 12,500 |
| Dec 06, 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11,200 |
| Dec 05, 2023 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10,800 |
| Dec 04, 2023 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 10,100 |
| Dec 01, 2023 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 10,500 |
| Nov 30, 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 11,800 |
| Nov 29, 2023 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.