PT Argo Pantes Tbk (IDX:ARGO)
Indonesia
· Delayed Price · Currency is IDR 1,135.00
+20.00 (1.79%)
Apr 29, 2026, 2:31 PM WIB
PT Argo Pantes Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,120.00 | 1,200.00 | 1,085.00 | 1,140.00 | - | 2.24% | 105,700 |
| Apr 28, 2026 | 980.00 | 1,205.00 | 975.00 | 1,115.00 | 1,115.00 | 9.85% | 79,600 |
| Apr 27, 2026 | 1,000.00 | 1,050.00 | 940.00 | 1,015.00 | 1,015.00 | -3.33% | 30,000 |
| Apr 24, 2026 | 1,000.00 | 1,050.00 | 995.00 | 1,050.00 | 1,050.00 | 5.00% | 15,400 |
| Apr 23, 2026 | 1,065.00 | 1,085.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.66% | 38,100 |
| Apr 22, 2026 | 1,200.00 | 1,235.00 | 1,025.00 | 1,060.00 | 1,060.00 | -8.23% | 235,300 |
| Apr 21, 2026 | 925.00 | 1,155.00 | 905.00 | 1,155.00 | 1,155.00 | 24.86% | 397,400 |
| Apr 20, 2026 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | - | 12,500 |
| Apr 17, 2026 | 1,000.00 | 1,000.00 | 900.00 | 925.00 | 925.00 | -1.60% | 27,200 |
| Apr 16, 2026 | 950.00 | 970.00 | 925.00 | 940.00 | 940.00 | -0.53% | 20,700 |
| Apr 15, 2026 | 935.00 | 955.00 | 935.00 | 945.00 | 945.00 | 1.07% | 10,500 |
| Apr 14, 2026 | 995.00 | 995.00 | 910.00 | 935.00 | 935.00 | -1.06% | 33,000 |
| Apr 13, 2026 | 930.00 | 970.00 | 900.00 | 945.00 | 945.00 | 1.61% | 78,700 |
| Apr 10, 2026 | 915.00 | 1,000.00 | 915.00 | 930.00 | 930.00 | 1.64% | 22,100 |
| Apr 9, 2026 | 915.00 | 1,015.00 | 915.00 | 915.00 | 915.00 | - | 71,500 |
| Apr 8, 2026 | 930.00 | 940.00 | 905.00 | 915.00 | 915.00 | -1.61% | 17,000 |
| Apr 7, 2026 | 970.00 | 975.00 | 875.00 | 930.00 | 930.00 | - | 10,400 |
| Apr 6, 2026 | 965.00 | 975.00 | 915.00 | 930.00 | 930.00 | -5.10% | 8,500 |
| Apr 2, 2026 | 1,035.00 | 1,045.00 | 950.00 | 980.00 | 980.00 | 3.16% | 29,000 |
| Apr 1, 2026 | 955.00 | 955.00 | 945.00 | 950.00 | 950.00 | - | 69,300 |
| Mar 31, 2026 | 1,000.00 | 1,040.00 | 935.00 | 950.00 | 950.00 | -3.55% | 7,700 |
| Mar 30, 2026 | 990.00 | 990.00 | 985.00 | 985.00 | 985.00 | -0.51% | 500 |
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.00% | 3,000 |
| Mar 26, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 2,400 |
| Mar 25, 2026 | 870.00 | 1,025.00 | 865.00 | 1,000.00 | 1,000.00 | 14.94% | 26,700 |
| Mar 17, 2026 | 800.00 | 870.00 | 800.00 | 870.00 | 870.00 | 1.16% | 11,300 |
| Mar 16, 2026 | 930.00 | 930.00 | 860.00 | 860.00 | 860.00 | -7.53% | 25,700 |
| Mar 13, 2026 | 895.00 | 940.00 | 865.00 | 930.00 | 930.00 | - | 6,900 |
| Mar 12, 2026 | 955.00 | 955.00 | 930.00 | 930.00 | 930.00 | -2.62% | 6,100 |
| Mar 11, 2026 | 990.00 | 1,010.00 | 950.00 | 955.00 | 955.00 | -3.54% | 18,400 |
| Mar 10, 2026 | 930.00 | 990.00 | 925.00 | 990.00 | 990.00 | 6.45% | 4,000 |
| Mar 9, 2026 | 980.00 | 980.00 | 925.00 | 930.00 | 930.00 | -6.06% | 13,000 |
| Mar 6, 2026 | 995.00 | 1,020.00 | 990.00 | 990.00 | 990.00 | -6.60% | 36,600 |
| Mar 5, 2026 | 995.00 | 1,190.00 | 990.00 | 1,060.00 | 1,060.00 | 6.00% | 54,600 |
| Mar 4, 2026 | 1,060.00 | 1,060.00 | 990.00 | 1,000.00 | 1,000.00 | -2.44% | 38,800 |
| Mar 3, 2026 | 1,000.00 | 1,030.00 | 990.00 | 1,025.00 | 1,025.00 | 2.50% | 18,900 |
| Mar 2, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.50% | 56,700 |
| Feb 27, 2026 | 1,110.00 | 1,110.00 | 1,090.00 | 1,105.00 | 1,105.00 | -0.45% | 22,400 |
| Feb 26, 2026 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.45% | 54,200 |
| Feb 25, 2026 | 1,125.00 | 1,150.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.89% | 16,700 |
| Feb 24, 2026 | 1,170.00 | 1,210.00 | 1,120.00 | 1,125.00 | 1,125.00 | -3.02% | 53,100 |
| Feb 23, 2026 | 1,205.00 | 1,295.00 | 1,120.00 | 1,160.00 | 1,160.00 | -3.73% | 441,600 |
| Feb 20, 2026 | 1,080.00 | 1,240.00 | 955.00 | 1,205.00 | 1,205.00 | 11.57% | 564,000 |
| Feb 19, 2026 | 1,085.00 | 1,130.00 | 1,075.00 | 1,080.00 | 1,080.00 | -0.46% | 60,300 |
| Feb 18, 2026 | 1,145.00 | 1,145.00 | 1,075.00 | 1,085.00 | 1,085.00 | -1.36% | 113,600 |
| Feb 13, 2026 | 1,260.00 | 1,360.00 | 1,070.00 | 1,100.00 | 1,100.00 | -6.78% | 623,200 |
| Feb 12, 2026 | 1,085.00 | 1,240.00 | 1,040.00 | 1,180.00 | 1,180.00 | 14.01% | 416,400 |
| Feb 11, 2026 | 1,005.00 | 1,045.00 | 995.00 | 1,035.00 | 1,035.00 | 2.99% | 52,500 |
| Feb 10, 2026 | 975.00 | 1,025.00 | 955.00 | 1,005.00 | 1,005.00 | - | 114,900 |
| Feb 9, 2026 | 1,055.00 | 1,055.00 | 995.00 | 1,005.00 | 1,005.00 | -1.95% | 13,300 |
| Feb 6, 2026 | 1,045.00 | 1,175.00 | 970.00 | 1,025.00 | 1,025.00 | -1.91% | 168,400 |
| Feb 5, 2026 | 1,030.00 | 1,240.00 | 1,030.00 | 1,045.00 | 1,045.00 | 4.50% | 361,200 |
| Feb 4, 2026 | 1,035.00 | 1,040.00 | 995.00 | 1,000.00 | 1,000.00 | -1.96% | 33,300 |
| Feb 3, 2026 | 1,035.00 | 1,040.00 | 915.00 | 1,020.00 | 1,020.00 | -1.45% | 151,100 |
| Feb 2, 2026 | 1,210.00 | 1,215.00 | 1,030.00 | 1,035.00 | 1,035.00 | -14.46% | 176,300 |
| Jan 30, 2026 | 1,325.00 | 1,345.00 | 1,210.00 | 1,210.00 | 1,210.00 | -8.68% | 585,300 |
| Jan 29, 2026 | 1,080.00 | 1,350.00 | 940.00 | 1,325.00 | 1,325.00 | 19.91% | 604,800 |
| Jan 28, 2026 | 1,300.00 | 1,500.00 | 1,105.00 | 1,105.00 | 1,105.00 | -15.00% | 1,018,100 |
| Jan 27, 2026 | 1,330.00 | 1,330.00 | 1,205.00 | 1,300.00 | 1,300.00 | 1.56% | 1,262,200 |
| Jan 26, 2026 | 1,150.00 | 1,440.00 | 1,150.00 | 1,280.00 | 1,280.00 | 1.59% | 698,800 |
| Jan 23, 2026 | 1,325.00 | 1,325.00 | 1,140.00 | 1,260.00 | 1,260.00 | -2.70% | 638,400 |
| Jan 22, 2026 | 1,450.00 | 1,470.00 | 1,265.00 | 1,295.00 | 1,295.00 | -5.82% | 759,800 |
| Jan 21, 2026 | 1,585.00 | 1,585.00 | 1,355.00 | 1,375.00 | 1,375.00 | -13.52% | 1,282,600 |
| Jan 20, 2026 | 1,575.00 | 1,890.00 | 1,550.00 | 1,590.00 | 1,590.00 | 4.95% | 3,181,300 |
| 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 |