Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 400.00 | 404.00 | 394.00 | 396.00 | 391.91 | 219,800 |
| 2024-05-08 | 400.00 | 416.00 | 392.00 | 400.00 | 395.87 | 628,800 |
| 2024-05-07 | 402.00 | 408.00 | 396.00 | 400.00 | 395.87 | 752,400 |
| 2024-05-06 | 398.00 | 424.00 | 396.00 | 402.00 | 397.85 | 946,800 |
| 2024-05-03 | 400.00 | 410.00 | 394.00 | 398.00 | 393.89 | 1,536,500 |
| 2024-05-02 | 422.00 | 422.00 | 396.00 | 398.00 | 393.89 | 1,584,400 |
| 2024-04-30 | 424.00 | 434.00 | 416.00 | 422.00 | 417.64 | 805,600 |
| 2024-04-29 | 434.00 | 440.00 | 412.00 | 424.00 | 419.62 | 1,220,100 |
| 2024-04-26 | 440.00 | 456.00 | 426.00 | 428.00 | 423.58 | 1,173,400 |
| 2024-04-25 | 456.00 | 456.00 | 432.00 | 446.00 | 441.40 | 1,182,700 |
| 2024-04-24 | 460.00 | 466.00 | 446.00 | 450.00 | 445.35 | 803,000 |
| 2024-04-23 | 458.00 | 462.00 | 450.00 | 460.00 | 455.25 | 909,500 |
| 2024-04-22 | 460.00 | 468.00 | 454.00 | 454.00 | 449.31 | 1,400,900 |
| 2024-04-19 | 464.00 | 476.00 | 458.00 | 460.00 | 455.25 | 3,916,600 |
| 2024-04-18 | 438.00 | 484.00 | 436.00 | 464.00 | 459.21 | 4,634,600 |
| 2024-04-17 | 444.00 | 458.00 | 436.00 | 438.00 | 433.48 | 2,709,700 |
| 2024-04-16 | 418.00 | 462.00 | 396.00 | 444.00 | 439.42 | 6,965,000 |
| 2024-04-05 | 428.00 | 428.00 | 408.00 | 418.00 | 413.69 | 922,900 |
| 2024-04-04 | 366.00 | 448.00 | 366.00 | 422.00 | 417.64 | 12,276,800 |
| 2024-04-03 | 376.00 | 388.00 | 360.00 | 360.00 | 356.28 | 2,214,200 |
| 2024-04-02 | 376.00 | 390.00 | 360.00 | 378.00 | 374.10 | 570,600 |
| 2024-04-01 | 414.00 | 418.00 | 336.00 | 376.00 | 372.12 | 5,032,300 |
| 2024-03-28 | 418.00 | 428.00 | 416.00 | 416.00 | 411.71 | 1,686,500 |
| 2024-03-27 | 422.00 | 426.00 | 414.00 | 416.00 | 411.71 | 838,000 |
| 2024-03-26 | 422.00 | 422.00 | 414.00 | 414.00 | 409.73 | 657,700 |
| 2024-03-25 | 422.00 | 422.00 | 416.00 | 422.00 | 417.64 | 789,000 |
| 2024-03-22 | 422.00 | 426.00 | 416.00 | 418.00 | 413.69 | 266,500 |
| 2024-03-21 | 430.00 | 440.00 | 420.00 | 420.00 | 415.66 | 1,742,500 |
| 2024-03-20 | 442.00 | 458.00 | 420.00 | 444.00 | 439.42 | 1,987,300 |
| 2024-03-19 | 464.00 | 464.00 | 432.00 | 446.00 | 441.40 | 1,341,200 |
| 2024-03-18 | 470.00 | 470.00 | 436.00 | 464.00 | 459.21 | 1,200,500 |
| 2024-03-15 | 440.00 | 480.00 | 410.00 | 470.00 | 465.15 | 2,164,100 |
| 2024-03-14 | 432.53 | 436.39 | 417.08 | 430.60 | 426.15 | 1,148,667 |
| 2024-03-13 | 444.11 | 449.91 | 430.60 | 432.53 | 428.06 | 239,573 |
| 2024-03-08 | 430.60 | 465.35 | 419.01 | 449.91 | 445.26 | 1,015,053 |
| 2024-03-07 | 419.01 | 432.53 | 409.36 | 428.67 | 424.24 | 268,574 |
| 2024-03-06 | 413.22 | 424.81 | 407.43 | 420.94 | 416.60 | 683,400 |
| 2024-03-05 | 440.00 | 440.00 | 410.00 | 420.00 | 415.66 | 916,800 |
| 2024-03-04 | 444.00 | 448.00 | 430.00 | 440.00 | 435.46 | 120,800 |
| 2024-03-01 | 434.00 | 450.00 | 430.00 | 438.00 | 433.48 | 46,000 |
| 2024-02-29 | 438.00 | 448.00 | 434.00 | 434.00 | 429.52 | 96,200 |
| 2024-02-28 | 448.00 | 456.00 | 432.00 | 440.00 | 435.46 | 82,500 |
| 2024-02-27 | 456.00 | 458.00 | 442.00 | 448.00 | 443.38 | 696,500 |
| 2024-02-26 | 446.00 | 458.00 | 442.00 | 450.00 | 445.35 | 551,200 |
| 2024-02-23 | 438.00 | 456.00 | 438.00 | 446.00 | 441.40 | 518,300 |
| 2024-02-22 | 448.00 | 450.00 | 420.00 | 442.00 | 437.44 | 350,200 |
| 2024-02-21 | 450.00 | 468.00 | 420.00 | 448.00 | 443.38 | 397,300 |
| 2024-02-20 | 446.00 | 470.00 | 428.00 | 450.00 | 445.35 | 439,900 |
| 2024-02-19 | 436.00 | 460.00 | 428.00 | 444.00 | 439.42 | 630,400 |
| 2024-02-16 | 442.00 | 456.00 | 430.00 | 434.00 | 429.52 | 821,200 |
| 2024-02-15 | 408.00 | 450.00 | 408.00 | 438.00 | 433.48 | 682,800 |
| 2024-02-13 | 440.00 | 458.00 | 388.00 | 408.00 | 403.79 | 4,273,100 |
| 2024-02-12 | 460.00 | 462.00 | 436.00 | 440.00 | 435.46 | 783,300 |
| 2024-02-07 | 462.00 | 480.00 | 458.00 | 474.00 | 469.11 | 84,300 |
| 2024-02-06 | 460.00 | 462.00 | 450.00 | 462.00 | 457.23 | 933,200 |
| 2024-02-05 | 476.00 | 480.00 | 454.00 | 460.00 | 455.25 | 976,000 |
| 2024-02-02 | 484.00 | 484.00 | 470.00 | 478.00 | 473.07 | 113,700 |
| 2024-02-01 | 476.00 | 484.00 | 470.00 | 470.00 | 465.15 | 151,300 |
| 2024-01-31 | 488.00 | 498.00 | 470.00 | 478.00 | 473.07 | 217,800 |
| 2024-01-30 | 488.00 | 492.00 | 480.00 | 482.00 | 477.02 | 32,800 |
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.