PT Argo Pantes Tbk (IDX:ARGO)
Indonesia · Delayed Price · Currency is IDR 1,935.00
+385.00 (24.84%)
Jul 28, 2025, 8:22 AM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 625.00 | 650.00 | 605.00 | 645.00 | 645.00 | -0.77% | 3,200 |
| Jun 16, 2025 | 670.00 | 670.00 | 625.00 | 650.00 | 650.00 | -4.41% | 4,500 |
| Jun 13, 2025 | 620.00 | 680.00 | 615.00 | 680.00 | 680.00 | 9.68% | 2,100 |
| Jun 12, 2025 | 640.00 | 650.00 | 605.00 | 620.00 | 620.00 | -5.34% | 18,900 |
| Jun 11, 2025 | 610.00 | 655.00 | 610.00 | 655.00 | 655.00 | 4.80% | 5,100 |
| Jun 10, 2025 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | - | 600 |
| Jun 5, 2025 | 615.00 | 625.00 | 615.00 | 625.00 | 625.00 | -1.57% | 600 |
| Jun 4, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jun 3, 2025 | 655.00 | 695.00 | 600.00 | 635.00 | 635.00 | -3.05% | 3,200 |
| Jun 2, 2025 | 635.00 | 655.00 | 630.00 | 655.00 | 655.00 | 3.97% | 26,000 |
| May 28, 2025 | 635.00 | 635.00 | 600.00 | 630.00 | 630.00 | -0.79% | 10,600 |
| May 27, 2025 | 615.00 | 640.00 | 615.00 | 635.00 | 635.00 | 3.25% | 35,400 |
| May 26, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -3.15% | 700 |
| May 23, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 400 |
| May 22, 2025 | 650.00 | 650.00 | 635.00 | 635.00 | 635.00 | -0.78% | 600 |
| May 21, 2025 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | - | 17,800 |
| May 20, 2025 | 640.00 | 690.00 | 610.00 | 640.00 | 640.00 | - | 11,000 |
| May 19, 2025 | 630.00 | 645.00 | 630.00 | 640.00 | 640.00 | 2.40% | 26,200 |
| May 16, 2025 | 630.00 | 650.00 | 620.00 | 625.00 | 625.00 | 1.63% | 25,500 |
| May 15, 2025 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1.65% | 22,400 |
| May 14, 2025 | 600.00 | 615.00 | 600.00 | 605.00 | 605.00 | 0.83% | 1,700 |