PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,515.00
+300.00 (24.69%)
Jan 19, 2026, 4:14 PM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1,265.00 | 1,515.00 | 1,265.00 | 1,515.00 | 1,515.00 | 24.69% | 2,472,800 |
| Jan 15, 2026 | 1,085.00 | 1,300.00 | 1,070.00 | 1,215.00 | 1,215.00 | 13.55% | 1,577,000 |
| Jan 14, 2026 | 1,020.00 | 1,095.00 | 1,020.00 | 1,070.00 | 1,070.00 | 2.39% | 1,104,800 |
| Jan 13, 2026 | 1,065.00 | 1,065.00 | 1,020.00 | 1,045.00 | 1,045.00 | - | 539,200 |
| Jan 12, 2026 | 1,035.00 | 1,085.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2.45% | 932,900 |
| Jan 9, 2026 | 1,005.00 | 1,060.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1.49% | 328,200 |
| Jan 8, 2026 | 1,015.00 | 1,035.00 | 975.00 | 1,005.00 | 1,005.00 | -2.43% | 571,800 |
| Jan 7, 2026 | 1,040.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.96% | 252,900 |
| Jan 6, 2026 | 1,010.00 | 1,050.00 | 985.00 | 1,040.00 | 1,040.00 | 3.48% | 1,296,000 |
| Jan 5, 2026 | 1,005.00 | 1,025.00 | 995.00 | 1,005.00 | 1,005.00 | - | 539,300 |
| Jan 2, 2026 | 995.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 1.01% | 619,300 |
| Dec 30, 2025 | 985.00 | 1,005.00 | 985.00 | 995.00 | 995.00 | 1.02% | 516,100 |
| Dec 29, 2025 | 985.00 | 990.00 | 970.00 | 985.00 | 985.00 | - | 480,200 |
| Dec 24, 2025 | 990.00 | 995.00 | 935.00 | 985.00 | 985.00 | -0.51% | 386,600 |
| Dec 23, 2025 | 990.00 | 1,010.00 | 955.00 | 990.00 | 990.00 | -0.50% | 437,500 |
| Dec 22, 2025 | 990.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | 0.51% | 400,100 |
| Dec 19, 2025 | 990.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | - | 18,700 |
| Dec 18, 2025 | 1,005.00 | 1,015.00 | 985.00 | 990.00 | 990.00 | -1.00% | 506,600 |
| Dec 17, 2025 | 1,010.00 | 1,010.00 | 985.00 | 1,000.00 | 1,000.00 | 0.50% | 402,900 |
| Dec 16, 2025 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 995.00 | -1.49% | 462,100 |
| Dec 15, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 0.50% | 419,100 |
| Dec 12, 2025 | 990.00 | 1,005.00 | 985.00 | 1,005.00 | 1,005.00 | 1.52% | 168,100 |
| Dec 11, 2025 | 1,000.00 | 1,000.00 | 985.00 | 990.00 | 990.00 | -1.00% | 5,300 |
| Dec 10, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,000.00 | 1,000.00 | - | 63,300 |
| Dec 9, 2025 | 1,010.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | - | 369,000 |
| Dec 8, 2025 | 1,005.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.50% | 385,500 |
| Dec 5, 2025 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | - | 104,500 |
| Dec 4, 2025 | 1,010.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -1.00% | 24,800 |
| Dec 3, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.47% | 10,200 |
| Dec 2, 2025 | 1,045.00 | 1,045.00 | 1,000.00 | 1,020.00 | 1,020.00 | -2.39% | 29,600 |
| Dec 1, 2025 | 1,030.00 | 1,085.00 | 1,025.00 | 1,045.00 | 1,045.00 | -0.95% | 25,300 |
| Nov 28, 2025 | 1,055.00 | 1,080.00 | 1,040.00 | 1,055.00 | 1,055.00 | - | 10,900 |
| Nov 27, 2025 | 1,055.00 | 1,080.00 | 1,030.00 | 1,055.00 | 1,055.00 | 2.93% | 43,300 |
| Nov 26, 2025 | 1,055.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 13,600 |
| Nov 25, 2025 | 1,060.00 | 1,085.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 5,000 |
| Nov 24, 2025 | 1,060.00 | 1,090.00 | 1,040.00 | 1,060.00 | 1,060.00 | - | 5,500 |
| Nov 21, 2025 | 1,035.00 | 1,065.00 | 1,035.00 | 1,060.00 | 1,060.00 | 2.42% | 3,600 |
| Nov 20, 2025 | 1,060.00 | 1,065.00 | 1,025.00 | 1,035.00 | 1,035.00 | -2.36% | 33,700 |
| 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 |