PT Argo Pantes Tbk (ARGO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 25 Apr 2024 | 955.00 | 955.00 | 950.00 | 950.00 | 950.00 | 13,800 |
| 24 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 12,000 |
| 23 Apr 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 16,000 |
| 22 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 14,500 |
| 19 Apr 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 500 |
| 18 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 17 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 300 |
| 16 Apr 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 05 Apr 2024 | 975.00 | 975.00 | 960.00 | 960.00 | 960.00 | 19,700 |
| 04 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 300 |
| 03 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 02 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 01 Apr 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 28 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 27 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 100 |
| 26 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 25 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| 22 Mar 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 29,100 |
| 21 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 20 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 200 |
| 19 Mar 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 23,200 |
| 18 Mar 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,800 |
| 15 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 21,000 |
| 14 Mar 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 11,400 |
| 13 Mar 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 7,900 |
| 08 Mar 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 11,700 |
| 07 Mar 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,700 |
| 06 Mar 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | - |
| 05 Mar 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 18,000 |
| 04 Mar 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 20,000 |
| 01 Mar 2024 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1,000 |
| 29 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 25,700 |
| 28 Feb 2024 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 30,300 |
| 27 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1,000 |
| 26 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 22,100 |
| 23 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 27,500 |
| 22 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 26,000 |
| 21 Feb 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,000 |
| 20 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 19 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 42,000 |
| 16 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 15 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 13 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 12 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 07 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 06 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | - |
| 05 Feb 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 12,100 |
| 02 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 01 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 31 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 7,300 |
| 30 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 21,500 |
| 29 Jan 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 21,900 |
| 26 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 25 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 19,000 |
| 24 Jan 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1,000 |
| 23 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 20,500 |
| 22 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 18,000 |
| 19 Jan 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 10,600 |
| 18 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 16,500 |
| 17 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 15,200 |
| 16 Jan 2024 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 14,600 |
| 15 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20,900 |
| 12 Jan 2024 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 19,700 |
| 11 Jan 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 20,500 |
| 10 Jan 2024 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 13,000 |
| 09 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 08 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| 05 Jan 2024 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 21,500 |
| 04 Jan 2024 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 13,500 |
| 03 Jan 2024 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 13,500 |
| 02 Jan 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 10,200 |
| 29 Dec 2023 | 950.00 | 960.00 | 950.00 | 960.00 | 960.00 | 38,000 |
| 28 Dec 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 80,000 |
| 27 Dec 2023 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 100,100 |
| 22 Dec 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 13,400 |
| 21 Dec 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - |
| 20 Dec 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10,200 |
| 19 Dec 2023 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 12,400 |
| 18 Dec 2023 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 6,100 |
| 15 Dec 2023 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 2,000 |
| 14 Dec 2023 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 15,000 |
| 13 Dec 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 300 |
| 12 Dec 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,500 |
| 11 Dec 2023 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 11,900 |
| 08 Dec 2023 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 10,100 |
| 07 Dec 2023 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 12,500 |
| 06 Dec 2023 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 11,200 |
| 05 Dec 2023 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 10,800 |
| 04 Dec 2023 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 10,100 |
| 01 Dec 2023 | 840.00 | 860.00 | 840.00 | 860.00 | 860.00 | 10,500 |
| 30 Nov 2023 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 11,800 |
| 29 Nov 2023 | 895.00 | 895.00 | 860.00 | 860.00 | 860.00 | 9,400 |
| 28 Nov 2023 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 12,300 |
| 27 Nov 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - |
| 24 Nov 2023 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 12,600 |
| 23 Nov 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 12,800 |
| 22 Nov 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 12,700 |
| 21 Nov 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| 20 Nov 2023 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.