PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,375.00
+15.00 (1.10%)
Aug 29, 2025, 9:50 AM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,390.00 | 1,700.00 | 1,315.00 | 1,360.00 | 1,360.00 | -2.51% | 821,900 |
| Aug 27, 2025 | 1,405.00 | 1,410.00 | 1,350.00 | 1,395.00 | 1,395.00 | - | 16,400 |
| Aug 26, 2025 | 1,440.00 | 1,440.00 | 1,370.00 | 1,395.00 | 1,395.00 | -1.76% | 58,100 |
| Aug 25, 2025 | 1,495.00 | 1,540.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 104,300 |
| Aug 22, 2025 | 1,535.00 | 1,535.00 | 1,420.00 | 1,445.00 | 1,445.00 | -5.86% | 182,600 |
| Aug 21, 2025 | 1,595.00 | 1,650.00 | 1,500.00 | 1,535.00 | 1,535.00 | -3.46% | 165,700 |
| Aug 20, 2025 | 1,725.00 | 1,900.00 | 1,465.00 | 1,590.00 | 1,590.00 | -7.56% | 682,600 |
| Aug 19, 2025 | 1,860.00 | 2,100.00 | 1,635.00 | 1,720.00 | 1,720.00 | -0.86% | 853,300 |
| Aug 15, 2025 | 1,460.00 | 1,800.00 | 1,270.00 | 1,735.00 | 1,735.00 | 18.84% | 792,400 |
| Aug 14, 2025 | 1,270.00 | 1,635.00 | 1,250.00 | 1,460.00 | 1,460.00 | 10.61% | 362,500 |
| Aug 13, 2025 | 1,325.00 | 1,355.00 | 1,250.00 | 1,320.00 | 1,320.00 | -0.38% | 43,900 |
| Aug 12, 2025 | 1,340.00 | 1,440.00 | 1,250.00 | 1,325.00 | 1,325.00 | -0.75% | 114,600 |
| Aug 11, 2025 | 1,335.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,335.00 | - | 26,100 |
| Aug 8, 2025 | 1,340.00 | 1,340.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.37% | 17,900 |
| Aug 7, 2025 | 1,450.00 | 1,450.00 | 1,340.00 | 1,340.00 | 1,340.00 | -7.59% | 60,800 |
| Aug 6, 2025 | 1,500.00 | 1,500.00 | 1,425.00 | 1,450.00 | 1,450.00 | -7.94% | 94,100 |
| Aug 5, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -9.74% | 37,200 |
| Aug 4, 2025 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | -9.82% | 41,000 |
| Aug 1, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 31, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 30, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 29, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 28, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 25, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | - |
| Jul 24, 2025 | 1,600.00 | 1,935.00 | 1,600.00 | 1,935.00 | 1,935.00 | 24.84% | 610,000 |
| Jul 23, 2025 | 1,255.00 | 1,550.00 | 1,255.00 | 1,550.00 | 1,550.00 | 25.00% | 297,900 |
| Jul 22, 2025 | 1,315.00 | 1,315.00 | 1,200.00 | 1,240.00 | 1,240.00 | -5.70% | 93,500 |
| Jul 21, 2025 | 1,405.00 | 1,430.00 | 1,195.00 | 1,315.00 | 1,315.00 | -6.41% | 296,900 |
| Jul 18, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | - | - |
| Jul 17, 2025 | 1,395.00 | 1,405.00 | 1,385.00 | 1,405.00 | 1,405.00 | 24.89% | 230,000 |
| Jul 16, 2025 | 960.00 | 1,125.00 | 960.00 | 1,125.00 | 1,125.00 | 25.00% | 368,200 |
| Jul 15, 2025 | 770.00 | 900.00 | 770.00 | 900.00 | 900.00 | 25.00% | 251,700 |
| Jul 14, 2025 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | -2.70% | 4,100 |
| Jul 11, 2025 | 785.00 | 785.00 | 725.00 | 740.00 | 740.00 | -5.73% | 6,900 |
| Jul 10, 2025 | 780.00 | 785.00 | 770.00 | 785.00 | 785.00 | -1.88% | 8,700 |
| Jul 9, 2025 | 800.00 | 840.00 | 775.00 | 800.00 | 800.00 | - | 31,500 |
| Jul 8, 2025 | 835.00 | 835.00 | 730.00 | 800.00 | 800.00 | - | 18,300 |
| Jul 7, 2025 | 850.00 | 850.00 | 720.00 | 800.00 | 800.00 | -4.76% | 43,300 |
| Jul 4, 2025 | 860.00 | 915.00 | 805.00 | 840.00 | 840.00 | 12.00% | 138,900 |
| Jul 3, 2025 | 650.00 | 750.00 | 650.00 | 750.00 | 750.00 | 25.00% | 62,800 |
| Jul 2, 2025 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 5,100 |
| Jul 1, 2025 | 670.00 | 670.00 | 615.00 | 615.00 | 615.00 | -0.81% | 1,700 |
| Jun 30, 2025 | 640.00 | 705.00 | 620.00 | 620.00 | 620.00 | -2.36% | 3,900 |
| Jun 26, 2025 | 615.00 | 635.00 | 605.00 | 635.00 | 635.00 | 3.25% | 1,500 |
| Jun 25, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0.82% | 200 |
| Jun 24, 2025 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | -1.61% | 1,200 |
| Jun 23, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 200 |
| Jun 20, 2025 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.81% | 1,400 |
| Jun 19, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.81% | 1,400 |
| Jun 18, 2025 | 615.00 | 705.00 | 615.00 | 620.00 | 620.00 | -3.88% | 16,900 |