PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,050.00
-10.00 (-0.94%)
Nov 20, 2025, 1:53 PM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,060.00 | 1,065.00 | 1,025.00 | 1,025.00 | - | -3.30% | 15,300 |
| Nov 19, 2025 | 1,055.00 | 1,095.00 | 1,050.00 | 1,060.00 | 1,060.00 | 0.47% | 6,500 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,035.00 | 1,055.00 | 1,055.00 | -1.86% | 6,400 |
| Nov 17, 2025 | 1,105.00 | 1,120.00 | 1,055.00 | 1,075.00 | 1,075.00 | -2.71% | 8,000 |
| Nov 14, 2025 | 1,125.00 | 1,125.00 | 1,085.00 | 1,105.00 | 1,105.00 | 1.38% | 9,900 |
| Nov 13, 2025 | 1,145.00 | 1,145.00 | 1,015.00 | 1,090.00 | 1,090.00 | -2.24% | 32,900 |
| Nov 12, 2025 | 1,130.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | -1.33% | 26,700 |
| Nov 11, 2025 | 1,090.00 | 1,150.00 | 1,090.00 | 1,130.00 | 1,130.00 | 3.67% | 37,000 |
| Nov 10, 2025 | 1,090.00 | 1,115.00 | 1,090.00 | 1,090.00 | 1,090.00 | - | 7,700 |
| Nov 7, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 7,200 |
| Nov 6, 2025 | 1,065.00 | 1,200.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.86% | 170,300 |
| Nov 5, 2025 | 1,040.00 | 1,075.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2.94% | 15,000 |
| Nov 4, 2025 | 1,115.00 | 1,200.00 | 1,020.00 | 1,020.00 | 1,020.00 | -8.52% | 655,400 |
| Nov 3, 2025 | 990.00 | 1,160.00 | 980.00 | 1,115.00 | 1,115.00 | 12.63% | 162,700 |
| Oct 31, 2025 | 995.00 | 1,015.00 | 975.00 | 990.00 | 990.00 | -0.50% | 52,500 |
| Oct 30, 2025 | 1,035.00 | 1,035.00 | 995.00 | 995.00 | 995.00 | -2.45% | 46,300 |
| Oct 29, 2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -1.92% | 12,100 |
| Oct 28, 2025 | 1,035.00 | 1,065.00 | 1,010.00 | 1,040.00 | 1,040.00 | - | 37,200 |
| Oct 27, 2025 | 1,070.00 | 1,165.00 | 1,015.00 | 1,040.00 | 1,040.00 | -0.95% | 49,900 |
| Oct 24, 2025 | 1,075.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,050.00 | -3.67% | 22,600 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,050.00 | 1,090.00 | 1,090.00 | -0.91% | 124,000 |
| Oct 22, 2025 | 1,025.00 | 1,110.00 | 1,020.00 | 1,100.00 | 1,100.00 | 7.84% | 253,400 |
| Oct 21, 2025 | 1,020.00 | 1,050.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 24,100 |
| Oct 20, 2025 | 1,015.00 | 1,015.00 | 930.00 | 1,005.00 | 1,005.00 | -0.99% | 34,100 |
| Oct 17, 2025 | 1,040.00 | 1,040.00 | 980.00 | 1,015.00 | 1,015.00 | -6.02% | 30,300 |
| Oct 16, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.86% | 900 |
| Oct 15, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.94% | 2,200 |
| Oct 14, 2025 | 1,070.00 | 1,070.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.93% | 8,900 |
| Oct 13, 2025 | 1,095.00 | 1,095.00 | 1,050.00 | 1,070.00 | 1,070.00 | -2.28% | 7,500 |
| Oct 10, 2025 | 1,070.00 | 1,105.00 | 1,050.00 | 1,095.00 | 1,095.00 | 2.34% | 8,000 |
| Oct 9, 2025 | 1,085.00 | 1,110.00 | 1,040.00 | 1,070.00 | 1,070.00 | -1.38% | 21,500 |
| Oct 8, 2025 | 1,110.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.25% | 15,500 |
| Oct 7, 2025 | 1,090.00 | 1,130.00 | 1,090.00 | 1,110.00 | 1,110.00 | -1.77% | 7,400 |
| Oct 6, 2025 | 1,155.00 | 1,155.00 | 1,090.00 | 1,130.00 | 1,130.00 | -1.74% | 113,300 |
| Oct 3, 2025 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 6,700 |
| Oct 2, 2025 | 1,170.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 37,800 |
| Oct 1, 2025 | 1,290.00 | 1,290.00 | 1,150.00 | 1,165.00 | 1,165.00 | -10.04% | 143,000 |
| Sep 30, 2025 | 1,085.00 | 1,335.00 | 1,055.00 | 1,295.00 | 1,295.00 | 19.35% | 72,600 |
| Sep 29, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 26,800 |
| Sep 26, 2025 | 1,125.00 | 1,125.00 | 1,080.00 | 1,100.00 | 1,100.00 | -3.08% | 20,900 |
| Sep 25, 2025 | 1,140.00 | 1,140.00 | 1,130.00 | 1,135.00 | 1,135.00 | - | 14,200 |
| Sep 24, 2025 | 1,195.00 | 1,195.00 | 1,100.00 | 1,135.00 | 1,135.00 | -5.02% | 17,900 |
| Sep 23, 2025 | 1,195.00 | 1,200.00 | 1,150.00 | 1,195.00 | 1,195.00 | -0.42% | 79,700 |
| Sep 22, 2025 | 1,230.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | -3.23% | 26,300 |
| Sep 19, 2025 | 1,230.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 57,000 |
| Sep 18, 2025 | 1,255.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.99% | 12,200 |
| Sep 17, 2025 | 1,250.00 | 1,285.00 | 1,225.00 | 1,255.00 | 1,255.00 | 0.40% | 40,900 |
| Sep 16, 2025 | 1,260.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.57% | 50,500 |
| Sep 15, 2025 | 1,290.00 | 1,290.00 | 1,250.00 | 1,270.00 | 1,270.00 | -0.39% | 16,300 |
| Sep 12, 2025 | 1,270.00 | 1,305.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 33,400 |