PT Argo Pantes Tbk (IDX:ARGO)
Indonesia
· Delayed Price · Currency is IDR 995.00
0.00 (0.00%)
At close: Dec 5, 2025
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 11, 2025 | 1,310.00 | 1,310.00 | 1,270.00 | 1,280.00 | 1,280.00 | -1.92% | 98,700 |
| Sep 10, 2025 | 1,275.00 | 1,310.00 | 1,270.00 | 1,305.00 | 1,305.00 | 0.38% | 15,900 |
| Sep 9, 2025 | 1,305.00 | 1,320.00 | 1,275.00 | 1,300.00 | 1,300.00 | -0.38% | 25,900 |
| Sep 8, 2025 | 1,345.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,305.00 | -3.33% | 32,700 |
| Sep 4, 2025 | 1,330.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 1.50% | 38,200 |
| Sep 3, 2025 | 1,350.00 | 1,415.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.48% | 51,400 |
| Sep 2, 2025 | 1,275.00 | 1,480.00 | 1,270.00 | 1,350.00 | 1,350.00 | 5.88% | 276,300 |
| Sep 1, 2025 | 1,300.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | -3.41% | 43,500 |
| Aug 29, 2025 | 1,485.00 | 1,485.00 | 1,310.00 | 1,320.00 | 1,320.00 | -2.94% | 121,000 |
| 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% | 682,500 |
| 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 |
| 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 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 |