Price History - ARGO

Kembali ke Company
Ticker: ARGO
Company: Argo Pantes Tbk
Date Open High Low Close Volume Value
01-Nov-2023 750.00 750.00 750.00 750.00 13,800 0
31-Oct-2023 730.00 745.00 730.00 745.00 13,700 0
30-Oct-2023 700.00 730.00 700.00 730.00 15,100 0
27-Oct-2023 745.00 745.00 745.00 745.00 11,900 0
26-Oct-2023 740.00 740.00 740.00 740.00 15,300 0
25-Oct-2023 730.00 730.00 730.00 730.00 12,800 0
24-Oct-2023 720.00 730.00 720.00 730.00 13,400 0
23-Oct-2023 720.00 720.00 720.00 720.00 900 0
20-Oct-2023 720.00 720.00 720.00 720.00 11,500 0
19-Oct-2023 700.00 715.00 700.00 715.00 14,400 0
18-Oct-2023 710.00 710.00 710.00 710.00 15,600 0
17-Oct-2023 700.00 705.00 700.00 705.00 5,800 0
16-Oct-2023 710.00 710.00 710.00 710.00 4,200 0
13-Oct-2023 705.00 705.00 705.00 705.00 16,100 0
12-Oct-2023 700.00 700.00 700.00 700.00 14,900 0
11-Oct-2023 710.00 710.00 710.00 710.00 15,800 0
10-Oct-2023 710.00 710.00 710.00 710.00 3,100 0
09-Oct-2023 700.00 700.00 700.00 700.00 17,100 0
06-Oct-2023 700.00 700.00 700.00 700.00 17,800 0
05-Oct-2023 705.00 705.00 705.00 705.00 16,300 0
04-Oct-2023 700.00 700.00 700.00 700.00 16,300 0
03-Oct-2023 690.00 705.00 690.00 705.00 16,900 0
02-Oct-2023 700.00 700.00 700.00 700.00 16,000 0
29-Sep-2023 695.00 695.00 695.00 695.00 14,800 0
27-Sep-2023 700.00 700.00 700.00 700.00 17,800 0
26-Sep-2023 680.00 690.00 680.00 690.00 17,300 0
25-Sep-2023 670.00 685.00 670.00 685.00 25,700 0
22-Sep-2023 680.00 680.00 680.00 680.00 16,400 0
21-Sep-2023 660.00 660.00 660.00 660.00 18,500 0
20-Sep-2023 660.00 660.00 660.00 660.00 0 0
19-Sep-2023 660.00 660.00 660.00 660.00 8,400 0
18-Sep-2023 670.00 670.00 670.00 670.00 17,000 0
15-Sep-2023 610.00 610.00 610.00 610.00 18,100 0
14-Sep-2023 610.00 610.00 610.00 610.00 20,600 0
13-Sep-2023 600.00 600.00 600.00 600.00 21,100 0
12-Sep-2023 590.00 590.00 590.00 590.00 21,600 0
11-Sep-2023 570.00 580.00 570.00 580.00 19,900 0
08-Sep-2023 570.00 570.00 570.00 570.00 19,800 0
07-Sep-2023 565.00 565.00 565.00 565.00 19,100 0
06-Sep-2023 550.00 550.00 550.00 550.00 200 0
05-Sep-2023 550.00 550.00 550.00 550.00 16,200 0
04-Sep-2023 535.00 535.00 535.00 535.00 27,500 0
01-Sep-2023 525.00 525.00 525.00 525.00 60,000 0
31-Aug-2023 510.00 510.00 510.00 510.00 20,300 0
30-Aug-2023 510.00 510.00 510.00 510.00 20,700 0
29-Aug-2023 510.00 510.00 510.00 510.00 200 0
28-Aug-2023 510.00 510.00 510.00 510.00 0 0
25-Aug-2023 510.00 510.00 510.00 510.00 0 0
24-Aug-2023 510.00 510.00 510.00 510.00 200 0
23-Aug-2023 510.00 510.00 510.00 510.00 0 0
22-Aug-2023 510.00 510.00 510.00 510.00 0 0
21-Aug-2023 510.00 510.00 510.00 510.00 0 0
18-Aug-2023 510.00 510.00 510.00 510.00 0 0
16-Aug-2023 510.00 510.00 510.00 510.00 100 0
15-Aug-2023 510.00 510.00 510.00 510.00 0 0
14-Aug-2023 510.00 510.00 510.00 510.00 0 0
11-Aug-2023 510.00 510.00 510.00 510.00 200 0
10-Aug-2023 498.00 498.00 498.00 498.00 500 0
09-Aug-2023 498.00 498.00 498.00 498.00 100 0
08-Aug-2023 494.00 494.00 494.00 494.00 0 0
07-Aug-2023 494.00 494.00 494.00 494.00 0 0
04-Aug-2023 494.00 494.00 494.00 494.00 900 0
03-Aug-2023 494.00 494.00 494.00 494.00 200 0
02-Aug-2023 494.00 494.00 494.00 494.00 100 0
01-Aug-2023 494.00 494.00 494.00 494.00 400 0
31-Jul-2023 494.00 494.00 494.00 494.00 0 0
28-Jul-2023 494.00 494.00 494.00 494.00 0 0
27-Jul-2023 494.00 494.00 494.00 494.00 100 0
26-Jul-2023 494.00 494.00 494.00 494.00 0 0
25-Jul-2023 494.00 494.00 494.00 494.00 0 0
24-Jul-2023 494.00 494.00 494.00 494.00 400 0
21-Jul-2023 494.00 494.00 494.00 494.00 0 0
20-Jul-2023 494.00 494.00 494.00 494.00 100 0
18-Jul-2023 492.00 492.00 492.00 492.00 1,800 0
17-Jul-2023 492.00 492.00 492.00 492.00 200 0
14-Jul-2023 490.00 490.00 490.00 490.00 0 0
13-Jul-2023 490.00 490.00 490.00 490.00 0 0
12-Jul-2023 486.00 490.00 486.00 490.00 300 0
11-Jul-2023 486.00 486.00 486.00 486.00 400 0
10-Jul-2023 486.00 486.00 486.00 486.00 1,200 0
07-Jul-2023 486.00 486.00 486.00 486.00 0 0
06-Jul-2023 486.00 486.00 486.00 486.00 300 0
05-Jul-2023 470.00 472.00 470.00 472.00 700 0
04-Jul-2023 468.00 468.00 468.00 468.00 800 0
03-Jul-2023 450.00 450.00 450.00 450.00 0 0
27-Jun-2023 450.00 450.00 450.00 450.00 100 0
26-Jun-2023 450.00 450.00 450.00 450.00 0 0
23-Jun-2023 450.00 450.00 450.00 450.00 0 0
22-Jun-2023 450.00 450.00 450.00 450.00 100 0
21-Jun-2023 450.00 450.00 450.00 450.00 300 0
20-Jun-2023 450.00 450.00 450.00 450.00 500 0
19-Jun-2023 450.00 450.00 450.00 450.00 0 0
16-Jun-2023 450.00 450.00 450.00 450.00 0 0
15-Jun-2023 450.00 450.00 450.00 450.00 0 0
14-Jun-2023 450.00 450.00 450.00 450.00 300 0
13-Jun-2023 450.00 450.00 450.00 450.00 100 0
12-Jun-2023 500.00 500.00 500.00 500.00 0 0
09-Jun-2023 480.00 500.00 480.00 500.00 300 0
08-Jun-2023 496.00 496.00 496.00 496.00 0 0
07-Jun-2023 496.00 496.00 480.00 496.00 900 0