Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 474.00 | 490.00 | 474.00 | 484.00 | 479.00 | 247,700 |
| 2024-01-26 | 480.00 | 480.00 | 470.00 | 474.00 | 469.11 | 60,000 |
| 2024-01-25 | 488.00 | 490.00 | 470.00 | 474.00 | 469.11 | 196,100 |
| 2024-01-24 | 490.00 | 492.00 | 478.00 | 490.00 | 484.94 | 392,100 |
| 2024-01-23 | 492.00 | 498.00 | 478.00 | 490.00 | 484.94 | 3,758,300 |
| 2024-01-22 | 498.00 | 500.00 | 482.00 | 484.00 | 479.00 | 219,600 |
| 2024-01-19 | 488.00 | 515.00 | 450.00 | 498.00 | 492.86 | 908,700 |
| 2024-01-18 | 498.00 | 505.00 | 470.00 | 488.00 | 482.96 | 1,023,000 |
| 2024-01-17 | 520.00 | 520.00 | 496.00 | 498.00 | 492.86 | 1,575,900 |
| 2024-01-16 | 545.00 | 555.00 | 515.00 | 515.00 | 509.68 | 1,235,800 |
| 2024-01-15 | 540.00 | 600.00 | 525.00 | 530.00 | 524.53 | 1,619,000 |
| 2024-01-12 | 550.00 | 565.00 | 530.00 | 530.00 | 524.53 | 335,400 |
| 2024-01-11 | 560.00 | 580.00 | 540.00 | 550.00 | 544.32 | 605,400 |
| 2024-01-10 | 580.00 | 605.00 | 565.00 | 570.00 | 564.12 | 764,300 |
| 2024-01-09 | 600.00 | 620.00 | 575.00 | 580.00 | 574.01 | 1,827,900 |
| 2024-01-08 | 630.00 | 675.00 | 595.00 | 595.00 | 588.86 | 2,397,100 |
| 2024-01-05 | 640.00 | 650.00 | 610.00 | 625.00 | 618.55 | 1,503,500 |
| 2024-01-04 | 630.00 | 660.00 | 625.00 | 630.00 | 623.50 | 1,998,300 |
| 2024-01-03 | 635.00 | 645.00 | 625.00 | 630.00 | 623.50 | 406,300 |
| 2024-01-02 | 635.00 | 645.00 | 625.00 | 645.00 | 638.34 | 560,500 |
| 2023-12-29 | 600.00 | 650.00 | 595.00 | 625.00 | 618.55 | 1,022,700 |
| 2023-12-28 | 635.00 | 645.00 | 600.00 | 600.00 | 593.81 | 341,000 |
| 2023-12-27 | 665.00 | 670.00 | 615.00 | 645.00 | 638.34 | 665,200 |
| 2023-12-22 | 650.00 | 660.00 | 645.00 | 655.00 | 648.24 | 714,000 |
| 2023-12-21 | 640.00 | 660.00 | 600.00 | 650.00 | 643.29 | 4,083,600 |
| 2023-12-20 | 570.00 | 665.00 | 570.00 | 635.00 | 628.45 | 14,905,900 |
| 2023-12-19 | 520.00 | 595.00 | 510.00 | 570.00 | 564.12 | 1,363,600 |
| 2023-12-18 | 525.00 | 560.00 | 510.00 | 530.00 | 524.53 | 610,000 |
| 2023-12-15 | 515.00 | 570.00 | 500.00 | 530.00 | 524.53 | 1,880,900 |
| 2023-12-14 | 448.00 | 545.00 | 442.00 | 515.00 | 509.68 | 4,685,800 |
| 2023-12-13 | 446.00 | 450.00 | 440.00 | 448.00 | 443.38 | 215,100 |
| 2023-12-12 | 458.00 | 458.00 | 436.00 | 444.00 | 439.42 | 484,600 |
| 2023-12-11 | 476.00 | 486.00 | 456.00 | 458.00 | 453.27 | 380,600 |
| 2023-12-08 | 476.00 | 490.00 | 454.00 | 476.00 | 471.09 | 905,000 |
| 2023-12-07 | 515.00 | 515.00 | 470.00 | 474.00 | 469.11 | 1,894,600 |
| 2023-12-06 | 550.00 | 665.00 | 498.00 | 515.00 | 509.68 | 12,536,100 |
| 2023-12-05 | 452.00 | 535.00 | 450.00 | 535.00 | 529.48 | 2,199,300 |
| 2023-12-04 | 432.00 | 432.00 | 426.00 | 428.00 | 423.58 | 176,700 |
| 2023-12-01 | 432.00 | 434.00 | 428.00 | 430.00 | 425.56 | 327,700 |
| 2023-11-30 | 432.00 | 436.00 | 430.00 | 430.00 | 425.56 | 7,100 |
| 2023-11-29 | 428.00 | 438.00 | 424.00 | 430.00 | 425.56 | 46,800 |
| 2023-11-28 | 430.00 | 442.00 | 428.00 | 428.00 | 423.58 | 126,200 |
| 2023-11-27 | 434.00 | 446.00 | 434.00 | 438.00 | 433.48 | 16,400 |
| 2023-11-24 | 432.00 | 434.00 | 420.00 | 432.00 | 427.54 | 70,000 |
| 2023-11-23 | 432.00 | 446.00 | 428.00 | 432.00 | 427.54 | 123,300 |
| 2023-11-22 | 438.00 | 446.00 | 434.00 | 440.00 | 435.46 | 2,900 |
| 2023-11-21 | 442.00 | 442.00 | 438.00 | 440.00 | 435.46 | 129,400 |
| 2023-11-20 | 452.00 | 452.00 | 444.00 | 444.00 | 439.42 | 142,100 |
| 2023-11-17 | 456.00 | 456.00 | 446.00 | 452.00 | 447.33 | 28,200 |
| 2023-11-16 | 442.00 | 462.00 | 442.00 | 456.00 | 451.29 | 17,700 |
| 2023-11-15 | 430.00 | 478.00 | 426.00 | 442.00 | 437.44 | 216,100 |
| 2023-11-14 | 438.00 | 438.00 | 426.00 | 430.00 | 425.56 | 198,000 |
| 2023-11-13 | 450.00 | 452.00 | 426.00 | 440.00 | 435.46 | 489,600 |
| 2023-11-10 | 450.00 | 456.00 | 444.00 | 444.00 | 439.42 | 41,700 |
| 2023-11-09 | 458.00 | 462.00 | 448.00 | 450.00 | 445.35 | 33,100 |
| 2023-11-08 | 454.00 | 458.00 | 446.00 | 458.00 | 453.27 | 134,800 |
| 2023-11-07 | 470.00 | 470.00 | 454.00 | 460.00 | 455.25 | 115,000 |
| 2023-11-06 | 470.00 | 480.00 | 464.00 | 468.00 | 463.17 | 37,100 |
| 2023-11-03 | 480.00 | 480.00 | 450.00 | 470.00 | 465.15 | 96,700 |
| 2023-11-02 | 460.00 | 466.00 | 450.00 | 462.00 | 457.23 | 562,300 |
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.