Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 376.00 | 378.00 | 372.00 | 378.00 | 374.10 | 66,500 |
| 2024-08-08 | 374.00 | 378.00 | 372.00 | 376.00 | 372.12 | 205,400 |
| 2024-08-07 | 374.00 | 378.00 | 368.00 | 372.00 | 368.16 | 196,000 |
| 2024-08-06 | 370.00 | 378.00 | 366.00 | 374.00 | 370.14 | 607,700 |
| 2024-08-05 | 386.00 | 386.00 | 368.00 | 370.00 | 366.18 | 521,000 |
| 2024-08-02 | 386.00 | 386.00 | 380.00 | 386.00 | 382.02 | 618,300 |
| 2024-08-01 | 392.00 | 392.00 | 382.00 | 386.00 | 382.02 | 294,400 |
| 2024-07-31 | 396.00 | 396.00 | 384.00 | 388.00 | 383.99 | 177,000 |
| 2024-07-30 | 390.00 | 392.00 | 386.00 | 386.00 | 382.02 | 157,000 |
| 2024-07-29 | 394.00 | 394.00 | 386.00 | 390.00 | 385.97 | 224,200 |
| 2024-07-26 | 400.00 | 400.00 | 390.00 | 396.00 | 391.91 | 570,000 |
| 2024-07-25 | 382.00 | 400.00 | 382.00 | 400.00 | 395.87 | 649,800 |
| 2024-07-24 | 382.00 | 386.00 | 378.00 | 384.00 | 380.04 | 580,300 |
| 2024-07-23 | 384.00 | 388.00 | 380.00 | 380.00 | 376.08 | 988,800 |
| 2024-07-22 | 400.00 | 410.00 | 382.00 | 382.00 | 378.06 | 3,096,700 |
| 2024-07-19 | 396.00 | 400.00 | 388.00 | 388.00 | 383.99 | 502,900 |
| 2024-07-18 | 398.00 | 400.00 | 392.00 | 398.00 | 393.89 | 135,800 |
| 2024-07-17 | 396.00 | 400.00 | 390.00 | 398.00 | 393.89 | 765,100 |
| 2024-07-16 | 396.00 | 398.00 | 394.00 | 396.00 | 391.91 | 205,800 |
| 2024-07-15 | 396.00 | 402.00 | 392.00 | 398.00 | 393.89 | 79,000 |
| 2024-07-12 | 400.00 | 400.00 | 396.00 | 396.00 | 391.91 | 750,800 |
| 2024-07-11 | 400.00 | 406.00 | 396.00 | 400.00 | 395.87 | 628,600 |
| 2024-07-10 | 412.00 | 412.00 | 400.00 | 402.00 | 397.85 | 707,600 |
| 2024-07-09 | 396.00 | 412.00 | 394.00 | 412.00 | 407.75 | 624,300 |
| 2024-07-08 | 394.00 | 398.00 | 392.00 | 396.00 | 391.91 | 94,400 |
| 2024-07-05 | 400.00 | 400.00 | 388.00 | 394.00 | 389.93 | 897,800 |
| 2024-07-04 | 396.00 | 400.00 | 396.00 | 400.00 | 395.87 | 54,100 |
| 2024-07-03 | 408.00 | 408.00 | 392.00 | 396.00 | 391.91 | 914,000 |
| 2024-07-02 | 410.00 | 410.00 | 398.00 | 398.00 | 393.89 | 187,100 |
| 2024-07-01 | 404.00 | 410.00 | 400.00 | 406.00 | 401.81 | 207,700 |
| 2024-06-28 | 410.00 | 410.00 | 402.00 | 410.00 | 405.77 | 647,000 |
| 2024-06-27 | 406.00 | 416.00 | 400.00 | 412.00 | 407.75 | 934,000 |
| 2024-06-26 | 404.00 | 414.00 | 392.00 | 400.00 | 395.87 | 817,000 |
| 2024-06-25 | 406.00 | 410.00 | 390.00 | 396.00 | 391.91 | 557,600 |
| 2024-06-24 | 398.00 | 416.00 | 398.00 | 406.00 | 401.81 | 866,600 |
| 2024-06-21 | 400.00 | 418.00 | 394.00 | 398.00 | 393.89 | 908,000 |
| 2024-06-20 | 388.00 | 422.00 | 374.00 | 400.00 | 395.87 | 1,614,000 |
| 2024-06-19 | 374.00 | 414.00 | 372.00 | 390.00 | 385.97 | 1,006,300 |
| 2024-06-14 | 392.00 | 392.00 | 368.00 | 384.00 | 380.04 | 916,600 |
| 2024-06-13 | 368.00 | 396.00 | 366.00 | 396.00 | 391.91 | 801,000 |
| 2024-06-12 | 378.00 | 382.00 | 370.00 | 372.00 | 368.16 | 567,500 |
| 2024-06-11 | 384.00 | 386.00 | 378.00 | 382.00 | 378.06 | 70,200 |
| 2024-06-10 | 382.00 | 388.00 | 376.00 | 380.00 | 376.08 | 428,600 |
| 2024-06-07 | 388.00 | 388.00 | 382.00 | 388.00 | 383.99 | 170,700 |
| 2024-06-06 | 388.00 | 388.00 | 380.00 | 382.00 | 378.06 | 753,900 |
| 2024-06-05 | 396.00 | 396.00 | 386.00 | 390.00 | 385.97 | 872,500 |
| 2024-06-04 | 410.00 | 414.00 | 396.00 | 400.00 | 395.87 | 220,700 |
| 2024-06-03 | 388.00 | 410.00 | 388.00 | 408.00 | 403.79 | 811,100 |
| 2024-05-31 | 392.00 | 402.00 | 388.00 | 388.00 | 383.99 | 787,800 |
| 2024-05-30 | 396.00 | 400.00 | 392.00 | 392.00 | 387.95 | 529,700 |
| 2024-05-29 | 398.00 | 404.00 | 396.00 | 396.00 | 391.91 | 353,800 |
| 2024-05-28 | 406.00 | 410.00 | 388.00 | 400.00 | 395.87 | 513,600 |
| 2024-05-27 | 396.00 | 400.00 | 388.00 | 396.00 | 391.91 | 309,800 |
| 2024-05-22 | 408.00 | 408.00 | 386.00 | 396.00 | 391.91 | 910,200 |
| 2024-05-21 | 410.00 | 424.00 | 404.00 | 408.00 | 403.79 | 929,600 |
| 2024-05-20 | 394.00 | 414.00 | 394.00 | 404.00 | 399.83 | 777,500 |
| 2024-05-17 | 380.00 | 400.00 | 380.00 | 394.00 | 389.93 | 887,400 |
| 2024-05-16 | 390.00 | 390.00 | 374.00 | 380.00 | 376.08 | 664,500 |
| 2024-05-15 | 396.00 | 398.00 | 370.00 | 390.00 | 385.97 | 1,361,300 |
| 2024-05-14 | 404.00 | 408.00 | 396.00 | 396.00 | 391.91 | 225,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 3.2000 IDR |
| 2022-01-21 | 41.5151 IDR |
| 2020-11-04 | 31.8604 IDR |
| 2019-07-05 | 2.4137 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.