PT Argo Pantes Tbk ARGO

IDX · Indonesia · Process Industries

IDR 1,145.00-45.00 (-3.78%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,145.00	-3.78%	IDR 1,195.00	IDR 1,200.00	IDR 1,115.00	276.80K
2026-09-30	IDR 1,190.00	-6.30%	IDR 1,270.00	IDR 1,270.00	IDR 1,185.00	254.10K
2026-09-29	IDR 1,270.00	+0.40%	IDR 1,250.00	IDR 1,275.00	IDR 1,220.00	195.70K
2026-09-28	IDR 1,265.00	-0.78%	IDR 1,275.00	IDR 1,280.00	IDR 1,215.00	177.60K
2026-09-25	IDR 1,275.00	+9.91%	IDR 1,165.00	IDR 1,340.00	IDR 1,165.00	1.02M
2026-09-24	IDR 1,160.00	-4.92%	IDR 1,215.00	IDR 1,215.00	IDR 1,160.00	121.80K
2026-09-23	IDR 1,220.00	-1.21%	IDR 1,245.00	IDR 1,280.00	IDR 1,200.00	260.20K
2026-09-22	IDR 1,235.00	+6.47%	IDR 1,160.00	IDR 1,250.00	IDR 1,160.00	870.20K
2026-09-21	IDR 1,160.00	-0.85%	IDR 1,170.00	IDR 1,170.00	IDR 1,160.00	51.20K
2026-09-18	IDR 1,170.00	+1.30%	IDR 1,160.00	IDR 1,170.00	IDR 1,150.00	153.10K
2026-09-17	IDR 1,155.00	+0.43%	IDR 1,155.00	IDR 1,165.00	IDR 1,155.00	110.50K
2026-09-16	IDR 1,150.00	+0.44%	IDR 1,145.00	IDR 1,175.00	IDR 1,145.00	184.20K
2026-09-15	IDR 1,145.00	-2.14%	IDR 1,170.00	IDR 1,180.00	IDR 1,145.00	157.20K
2026-09-14	IDR 1,170.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,160.00	105.50K
2026-09-11	IDR 1,165.00	-0.85%	IDR 1,175.00	IDR 1,175.00	IDR 1,165.00	102.40K
2026-09-10	IDR 1,175.00	0.00%	IDR 1,180.00	IDR 1,200.00	IDR 1,155.00	181.00K
2026-09-09	IDR 1,175.00	+0.43%	IDR 1,175.00	IDR 1,190.00	IDR 1,155.00	177.30K
2026-09-08	IDR 1,170.00	0.00%	IDR 1,170.00	IDR 1,190.00	IDR 1,170.00	164.60K
2026-09-07	IDR 1,170.00	-0.43%	IDR 1,170.00	IDR 1,170.00	IDR 1,150.00	103.80K
2026-09-04	IDR 1,175.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,165.00	109.50K
2026-09-03	IDR 1,170.00	0.00%	IDR 1,170.00	IDR 1,185.00	IDR 1,150.00	340.50K
2026-09-02	IDR 1,170.00	0.00%	IDR 1,175.00	IDR 1,190.00	IDR 1,165.00	256.20K
2026-09-01	IDR 1,170.00	+2.18%	IDR 1,145.00	IDR 1,180.00	IDR 1,145.00	170.20K
2026-08-31	IDR 1,145.00	+0.88%	IDR 1,130.00	IDR 1,145.00	IDR 1,130.00	105.90K
2026-08-28	IDR 1,135.00	0.00%	IDR 1,135.00	IDR 1,135.00	IDR 1,110.00	133.40K
2026-08-27	IDR 1,135.00	0.00%	IDR 1,100.00	IDR 1,145.00	IDR 1,100.00	211.30K
2026-08-26	IDR 1,135.00	0.00%	IDR 1,120.00	IDR 1,150.00	IDR 1,105.00	182.10K
2026-08-24	IDR 1,135.00	-1.73%	IDR 1,140.00	IDR 1,140.00	IDR 1,120.00	53.30K
2026-08-21	IDR 1,155.00	0.00%	IDR 1,160.00	IDR 1,225.00	IDR 1,085.00	926.40K
2026-08-20	IDR 1,155.00	0.00%	IDR 1,155.00	IDR 1,160.00	IDR 1,120.00	143.70K
2026-08-19	IDR 1,155.00	+0.43%	IDR 1,150.00	IDR 1,160.00	IDR 1,110.00	103.70K
2026-08-18	IDR 1,150.00	-2.13%	IDR 1,160.00	IDR 1,160.00	IDR 1,150.00	156.60K
2026-08-14	IDR 1,175.00	+1.29%	IDR 1,150.00	IDR 1,180.00	IDR 1,150.00	296.20K
2026-08-13	IDR 1,160.00	-0.43%	IDR 1,170.00	IDR 1,180.00	IDR 1,160.00	117.30K
2026-08-12	IDR 1,165.00	+1.30%	IDR 1,150.00	IDR 1,175.00	IDR 1,145.00	294.40K
2026-08-11	IDR 1,150.00	-2.95%	IDR 1,120.00	IDR 1,170.00	IDR 1,075.00	158.70K
2026-08-10	IDR 1,185.00	-0.84%	IDR 1,180.00	IDR 1,210.00	IDR 1,170.00	517.50K
2026-08-07	IDR 1,195.00	+0.84%	IDR 1,185.00	IDR 1,255.00	IDR 1,145.00	843.60K
2026-08-06	IDR 1,185.00	-0.42%	IDR 1,190.00	IDR 1,190.00	IDR 1,170.00	196.10K
2026-08-05	IDR 1,190.00	0.00%	IDR 1,190.00	IDR 1,190.00	IDR 1,155.00	301.60K
2026-08-04	IDR 1,190.00	0.00%	IDR 1,185.00	IDR 1,200.00	IDR 1,170.00	465.60K
2026-08-03	IDR 1,190.00	+1.71%	IDR 1,170.00	IDR 1,205.00	IDR 1,170.00	1.09M
2026-07-31	IDR 1,170.00	+0.43%	IDR 1,165.00	IDR 1,175.00	IDR 1,165.00	317.30K
2026-07-30	IDR 1,165.00	+0.43%	IDR 1,150.00	IDR 1,175.00	IDR 1,150.00	596.90K
2026-07-29	IDR 1,160.00	-0.43%	IDR 1,165.00	IDR 1,175.00	IDR 1,145.00	166.10K
2026-07-28	IDR 1,165.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,160.00	300.60K
2026-07-27	IDR 1,160.00	+4.04%	IDR 1,115.00	IDR 1,170.00	IDR 1,110.00	731.50K
2026-07-24	IDR 1,115.00	+1.36%	IDR 1,070.00	IDR 1,160.00	IDR 1,050.00	237.30K
2026-07-23	IDR 1,100.00	-2.22%	IDR 1,125.00	IDR 1,125.00	IDR 1,100.00	273.20K
2026-07-22	IDR 1,125.00	+1.35%	IDR 1,105.00	IDR 1,135.00	IDR 1,105.00	432.60K
2026-07-21	IDR 1,110.00	+1.37%	IDR 1,085.00	IDR 1,110.00	IDR 1,080.00	213.90K
2026-07-20	IDR 1,095.00	+1.86%	IDR 1,085.00	IDR 1,110.00	IDR 1,085.00	79.40K
2026-07-17	IDR 1,075.00	+1.42%	IDR 1,050.00	IDR 1,085.00	IDR 1,050.00	194.00K
2026-07-16	IDR 1,060.00	+2.91%	IDR 1,030.00	IDR 1,070.00	IDR 1,025.00	427.80K
2026-07-15	IDR 1,030.00	+1.48%	IDR 1,015.00	IDR 1,030.00	IDR 1,015.00	59.20K
2026-07-14	IDR 1,015.00	+4.64%	IDR 965.00	IDR 1,040.00	IDR 965.00	430.70K
2026-07-13	IDR 970.00	-3.00%	IDR 985.00	IDR 1,000.00	IDR 965.00	69.60K
2026-07-10	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,025.00	IDR 990.00	51.30K
2026-07-09	IDR 1,000.00	+0.50%	IDR 995.00	IDR 1,015.00	IDR 910.00	85.70K
2026-07-08	IDR 995.00	0.00%	IDR 995.00	IDR 1,060.00	IDR 955.00	107.90K
2026-07-07	IDR 995.00	+3.11%	IDR 955.00	IDR 1,040.00	IDR 935.00	91.50K
2026-07-06	IDR 965.00	-0.52%	IDR 985.00	IDR 985.00	IDR 935.00	10.20K
2026-07-03	IDR 970.00	+3.74%	IDR 935.00	IDR 995.00	IDR 935.00	27.60K
2026-07-02	IDR 935.00	-4.59%	IDR 975.00	IDR 975.00	IDR 920.00	2.30K
2026-07-01	IDR 980.00	+3.16%	IDR 940.00	IDR 995.00	IDR 835.00	37.10K
2026-06-30	IDR 950.00	+2.15%	IDR 930.00	IDR 1,085.00	IDR 880.00	103.40K
2026-06-29	IDR 930.00	-2.62%	IDR 955.00	IDR 955.00	IDR 925.00	7.50K
2026-06-26	IDR 955.00	+4.95%	IDR 910.00	IDR 995.00	IDR 890.00	130.70K
2026-06-25	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 890.00	15.30K
2026-06-24	IDR 900.00	+5.26%	IDR 900.00	IDR 900.00	IDR 850.00	27.60K
2026-06-23	IDR 855.00	-1.16%	IDR 915.00	IDR 915.00	IDR 820.00	12.30K
2026-06-22	IDR 865.00	-4.95%	IDR 950.00	IDR 950.00	IDR 860.00	10.80K
2026-06-19	IDR 910.00	+10.30%	IDR 880.00	IDR 940.00	IDR 830.00	47.00K
2026-06-18	IDR 825.00	-6.25%	IDR 920.00	IDR 920.00	IDR 825.00	9.60K
2026-06-17	IDR 880.00	+4.76%	IDR 845.00	IDR 880.00	IDR 800.00	18.70K
2026-06-15	IDR 840.00	-1.18%	IDR 870.00	IDR 875.00	IDR 840.00	3.80K
2026-06-12	IDR 850.00	+14.86%	IDR 775.00	IDR 895.00	IDR 775.00	44.40K
2026-06-11	IDR 740.00	-0.67%	IDR 745.00	IDR 745.00	IDR 670.00	21.80K
2026-06-10	IDR 745.00	+4.93%	IDR 710.00	IDR 800.00	IDR 690.00	8.90K
2026-06-09	IDR 710.00	+1.43%	IDR 675.00	IDR 715.00	IDR 675.00	3.20K
2026-06-08	IDR 700.00	-6.67%	IDR 735.00	IDR 745.00	IDR 680.00	9.50K
2026-06-05	IDR 750.00	-5.06%	IDR 770.00	IDR 785.00	IDR 750.00	2.80K
2026-06-04	IDR 790.00	-4.82%	IDR 810.00	IDR 810.00	IDR 790.00	1.00K
2026-06-03	IDR 830.00	-4.60%	IDR 875.00	IDR 875.00	IDR 830.00	1.60K
2026-06-02	IDR 870.00	-0.57%	IDR 875.00	IDR 945.00	IDR 870.00	58.10K
2026-05-29	IDR 875.00	+8.70%	IDR 805.00	IDR 955.00	IDR 800.00	32.70K
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-2.42%	IDR 820.00	IDR 825.00	IDR 805.00	4.70K
2026-05-25	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 820.00	11.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 1,145.00	-3.78%	IDR 1,195.00	IDR 1,200.00	IDR 1,115.00	276.80K
2026-09-30	IDR 1,190.00	-6.30%	IDR 1,270.00	IDR 1,270.00	IDR 1,185.00	254.10K
2026-09-29	IDR 1,270.00	+0.40%	IDR 1,250.00	IDR 1,275.00	IDR 1,220.00	195.70K
2026-09-28	IDR 1,265.00	-0.78%	IDR 1,275.00	IDR 1,280.00	IDR 1,215.00	177.60K
2026-09-25	IDR 1,275.00	+9.91%	IDR 1,165.00	IDR 1,340.00	IDR 1,165.00	1.02M
2026-09-24	IDR 1,160.00	-4.92%	IDR 1,215.00	IDR 1,215.00	IDR 1,160.00	121.80K
2026-09-23	IDR 1,220.00	-1.21%	IDR 1,245.00	IDR 1,280.00	IDR 1,200.00	260.20K
2026-09-22	IDR 1,235.00	+6.47%	IDR 1,160.00	IDR 1,250.00	IDR 1,160.00	870.20K
2026-09-21	IDR 1,160.00	-0.85%	IDR 1,170.00	IDR 1,170.00	IDR 1,160.00	51.20K
2026-09-18	IDR 1,170.00	+1.30%	IDR 1,160.00	IDR 1,170.00	IDR 1,150.00	153.10K
2026-09-17	IDR 1,155.00	+0.43%	IDR 1,155.00	IDR 1,165.00	IDR 1,155.00	110.50K
2026-09-16	IDR 1,150.00	+0.44%	IDR 1,145.00	IDR 1,175.00	IDR 1,145.00	184.20K
2026-09-15	IDR 1,145.00	-2.14%	IDR 1,170.00	IDR 1,180.00	IDR 1,145.00	157.20K
2026-09-14	IDR 1,170.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,160.00	105.50K
2026-09-11	IDR 1,165.00	-0.85%	IDR 1,175.00	IDR 1,175.00	IDR 1,165.00	102.40K
2026-09-10	IDR 1,175.00	0.00%	IDR 1,180.00	IDR 1,200.00	IDR 1,155.00	181.00K
2026-09-09	IDR 1,175.00	+0.43%	IDR 1,175.00	IDR 1,190.00	IDR 1,155.00	177.30K
2026-09-08	IDR 1,170.00	0.00%	IDR 1,170.00	IDR 1,190.00	IDR 1,170.00	164.60K
2026-09-07	IDR 1,170.00	-0.43%	IDR 1,170.00	IDR 1,170.00	IDR 1,150.00	103.80K
2026-09-04	IDR 1,175.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,165.00	109.50K
2026-09-03	IDR 1,170.00	0.00%	IDR 1,170.00	IDR 1,185.00	IDR 1,150.00	340.50K
2026-09-02	IDR 1,170.00	0.00%	IDR 1,175.00	IDR 1,190.00	IDR 1,165.00	256.20K
2026-09-01	IDR 1,170.00	+2.18%	IDR 1,145.00	IDR 1,180.00	IDR 1,145.00	170.20K
2026-08-31	IDR 1,145.00	+0.88%	IDR 1,130.00	IDR 1,145.00	IDR 1,130.00	105.90K
2026-08-28	IDR 1,135.00	0.00%	IDR 1,135.00	IDR 1,135.00	IDR 1,110.00	133.40K
2026-08-27	IDR 1,135.00	0.00%	IDR 1,100.00	IDR 1,145.00	IDR 1,100.00	211.30K
2026-08-26	IDR 1,135.00	0.00%	IDR 1,120.00	IDR 1,150.00	IDR 1,105.00	182.10K
2026-08-24	IDR 1,135.00	-1.73%	IDR 1,140.00	IDR 1,140.00	IDR 1,120.00	53.30K
2026-08-21	IDR 1,155.00	0.00%	IDR 1,160.00	IDR 1,225.00	IDR 1,085.00	926.40K
2026-08-20	IDR 1,155.00	0.00%	IDR 1,155.00	IDR 1,160.00	IDR 1,120.00	143.70K
2026-08-19	IDR 1,155.00	+0.43%	IDR 1,150.00	IDR 1,160.00	IDR 1,110.00	103.70K
2026-08-18	IDR 1,150.00	-2.13%	IDR 1,160.00	IDR 1,160.00	IDR 1,150.00	156.60K
2026-08-14	IDR 1,175.00	+1.29%	IDR 1,150.00	IDR 1,180.00	IDR 1,150.00	296.20K
2026-08-13	IDR 1,160.00	-0.43%	IDR 1,170.00	IDR 1,180.00	IDR 1,160.00	117.30K
2026-08-12	IDR 1,165.00	+1.30%	IDR 1,150.00	IDR 1,175.00	IDR 1,145.00	294.40K
2026-08-11	IDR 1,150.00	-2.95%	IDR 1,120.00	IDR 1,170.00	IDR 1,075.00	158.70K
2026-08-10	IDR 1,185.00	-0.84%	IDR 1,180.00	IDR 1,210.00	IDR 1,170.00	517.50K
2026-08-07	IDR 1,195.00	+0.84%	IDR 1,185.00	IDR 1,255.00	IDR 1,145.00	843.60K
2026-08-06	IDR 1,185.00	-0.42%	IDR 1,190.00	IDR 1,190.00	IDR 1,170.00	196.10K
2026-08-05	IDR 1,190.00	0.00%	IDR 1,190.00	IDR 1,190.00	IDR 1,155.00	301.60K
2026-08-04	IDR 1,190.00	0.00%	IDR 1,185.00	IDR 1,200.00	IDR 1,170.00	465.60K
2026-08-03	IDR 1,190.00	+1.71%	IDR 1,170.00	IDR 1,205.00	IDR 1,170.00	1.09M
2026-07-31	IDR 1,170.00	+0.43%	IDR 1,165.00	IDR 1,175.00	IDR 1,165.00	317.30K
2026-07-30	IDR 1,165.00	+0.43%	IDR 1,150.00	IDR 1,175.00	IDR 1,150.00	596.90K
2026-07-29	IDR 1,160.00	-0.43%	IDR 1,165.00	IDR 1,175.00	IDR 1,145.00	166.10K
2026-07-28	IDR 1,165.00	+0.43%	IDR 1,170.00	IDR 1,175.00	IDR 1,160.00	300.60K
2026-07-27	IDR 1,160.00	+4.04%	IDR 1,115.00	IDR 1,170.00	IDR 1,110.00	731.50K
2026-07-24	IDR 1,115.00	+1.36%	IDR 1,070.00	IDR 1,160.00	IDR 1,050.00	237.30K
2026-07-23	IDR 1,100.00	-2.22%	IDR 1,125.00	IDR 1,125.00	IDR 1,100.00	273.20K
2026-07-22	IDR 1,125.00	+1.35%	IDR 1,105.00	IDR 1,135.00	IDR 1,105.00	432.60K
2026-07-21	IDR 1,110.00	+1.37%	IDR 1,085.00	IDR 1,110.00	IDR 1,080.00	213.90K
2026-07-20	IDR 1,095.00	+1.86%	IDR 1,085.00	IDR 1,110.00	IDR 1,085.00	79.40K
2026-07-17	IDR 1,075.00	+1.42%	IDR 1,050.00	IDR 1,085.00	IDR 1,050.00	194.00K
2026-07-16	IDR 1,060.00	+2.91%	IDR 1,030.00	IDR 1,070.00	IDR 1,025.00	427.80K
2026-07-15	IDR 1,030.00	+1.48%	IDR 1,015.00	IDR 1,030.00	IDR 1,015.00	59.20K
2026-07-14	IDR 1,015.00	+4.64%	IDR 965.00	IDR 1,040.00	IDR 965.00	430.70K
2026-07-13	IDR 970.00	-3.00%	IDR 985.00	IDR 1,000.00	IDR 965.00	69.60K
2026-07-10	IDR 1,000.00	0.00%	IDR 1,000.00	IDR 1,025.00	IDR 990.00	51.30K
2026-07-09	IDR 1,000.00	+0.50%	IDR 995.00	IDR 1,015.00	IDR 910.00	85.70K
2026-07-08	IDR 995.00	0.00%	IDR 995.00	IDR 1,060.00	IDR 955.00	107.90K
2026-07-07	IDR 995.00	+3.11%	IDR 955.00	IDR 1,040.00	IDR 935.00	91.50K
2026-07-06	IDR 965.00	-0.52%	IDR 985.00	IDR 985.00	IDR 935.00	10.20K
2026-07-03	IDR 970.00	+3.74%	IDR 935.00	IDR 995.00	IDR 935.00	27.60K
2026-07-02	IDR 935.00	-4.59%	IDR 975.00	IDR 975.00	IDR 920.00	2.30K
2026-07-01	IDR 980.00	+3.16%	IDR 940.00	IDR 995.00	IDR 835.00	37.10K
2026-06-30	IDR 950.00	+2.15%	IDR 930.00	IDR 1,085.00	IDR 880.00	103.40K
2026-06-29	IDR 930.00	-2.62%	IDR 955.00	IDR 955.00	IDR 925.00	7.50K
2026-06-26	IDR 955.00	+4.95%	IDR 910.00	IDR 995.00	IDR 890.00	130.70K
2026-06-25	IDR 910.00	+1.11%	IDR 905.00	IDR 915.00	IDR 890.00	15.30K
2026-06-24	IDR 900.00	+5.26%	IDR 900.00	IDR 900.00	IDR 850.00	27.60K
2026-06-23	IDR 855.00	-1.16%	IDR 915.00	IDR 915.00	IDR 820.00	12.30K
2026-06-22	IDR 865.00	-4.95%	IDR 950.00	IDR 950.00	IDR 860.00	10.80K
2026-06-19	IDR 910.00	+10.30%	IDR 880.00	IDR 940.00	IDR 830.00	47.00K
2026-06-18	IDR 825.00	-6.25%	IDR 920.00	IDR 920.00	IDR 825.00	9.60K
2026-06-17	IDR 880.00	+4.76%	IDR 845.00	IDR 880.00	IDR 800.00	18.70K
2026-06-15	IDR 840.00	-1.18%	IDR 870.00	IDR 875.00	IDR 840.00	3.80K
2026-06-12	IDR 850.00	+14.86%	IDR 775.00	IDR 895.00	IDR 775.00	44.40K
2026-06-11	IDR 740.00	-0.67%	IDR 745.00	IDR 745.00	IDR 670.00	21.80K
2026-06-10	IDR 745.00	+4.93%	IDR 710.00	IDR 800.00	IDR 690.00	8.90K
2026-06-09	IDR 710.00	+1.43%	IDR 675.00	IDR 715.00	IDR 675.00	3.20K
2026-06-08	IDR 700.00	-6.67%	IDR 735.00	IDR 745.00	IDR 680.00	9.50K
2026-06-05	IDR 750.00	-5.06%	IDR 770.00	IDR 785.00	IDR 750.00	2.80K
2026-06-04	IDR 790.00	-4.82%	IDR 810.00	IDR 810.00	IDR 790.00	1.00K
2026-06-03	IDR 830.00	-4.60%	IDR 875.00	IDR 875.00	IDR 830.00	1.60K
2026-06-02	IDR 870.00	-0.57%	IDR 875.00	IDR 945.00	IDR 870.00	58.10K
2026-05-29	IDR 875.00	+8.70%	IDR 805.00	IDR 955.00	IDR 800.00	32.70K
2026-05-28	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-27	IDR 805.00	0.00%	IDR 805.00	IDR 805.00	IDR 805.00	0
2026-05-26	IDR 805.00	-2.42%	IDR 820.00	IDR 825.00	IDR 805.00	4.70K
2026-05-25	IDR 825.00	0.00%	IDR 825.00	IDR 825.00	IDR 820.00	11.20K