Provident Agro Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	468.00	468.00	450.00	460.00	455.25	488,100
2023-10-31	472.00	472.00	464.00	468.00	463.17	54,400
2023-10-30	478.00	490.00	464.00	472.00	467.13	64,500
2023-10-27	470.00	478.00	460.00	478.00	473.07	927,200
2023-10-26	480.00	480.00	466.00	478.00	473.07	181,800
2023-10-25	478.00	480.00	474.00	480.00	475.05	168,800
2023-10-24	478.00	486.00	472.00	484.00	479.00	72,200
2023-10-23	490.00	496.00	478.00	478.00	473.07	109,000
2023-10-20	498.00	500.00	484.00	496.00	490.88	397,000
2023-10-19	510.00	510.00	490.00	498.00	492.86	146,300
2023-10-18	500.00	535.00	488.00	510.00	504.74	404,500
2023-10-17	492.00	530.00	492.00	498.00	492.86	96,600
2023-10-16	498.00	498.00	492.00	492.00	486.92	62,600
2023-10-13	492.00	498.00	492.00	498.00	492.86	164,100
2023-10-12	496.00	496.00	492.00	492.00	486.92	51,600
2023-10-11	496.00	498.00	492.00	496.00	490.88	35,700
2023-10-10	494.00	496.00	494.00	496.00	490.88	45,600
2023-10-09	500.00	500.00	492.00	494.00	488.90	59,400
2023-10-06	500.00	500.00	492.00	496.00	490.88	43,100
2023-10-05	510.00	510.00	496.00	500.00	494.84	48,400
2023-10-04	505.00	510.00	494.00	496.00	490.88	219,600
2023-10-03	515.00	515.00	500.00	505.00	499.79	562,800
2023-10-02	510.00	515.00	510.00	515.00	509.68	17,700
2023-09-29	510.00	520.00	505.00	510.00	504.74	99,200
2023-09-27	520.00	520.00	505.00	510.00	504.74	267,300
2023-09-26	530.00	540.00	515.00	520.00	514.63	128,600
2023-09-25	525.00	595.00	515.00	530.00	524.53	254,100
2023-09-22	535.00	535.00	520.00	525.00	519.58	53,900
2023-09-21	540.00	550.00	535.00	535.00	529.48	53,900
2023-09-20	515.00	550.00	515.00	535.00	529.48	353,000
2023-09-19	510.00	520.00	505.00	515.00	509.68	177,200
2023-09-18	515.00	520.00	505.00	510.00	504.74	72,300
2023-09-15	520.00	520.00	505.00	515.00	509.68	219,800
2023-09-14	545.00	550.00	520.00	520.00	514.63	27,700
2023-09-13	515.00	535.00	515.00	520.00	514.63	127,900
2023-09-12	510.00	520.00	500.00	510.00	504.74	192,400
2023-09-11	505.00	520.00	505.00	510.00	504.74	93,700
2023-09-08	515.00	515.00	505.00	505.00	499.79	474,700
2023-09-07	515.00	520.00	505.00	510.00	504.74	427,700
2023-09-06	535.00	535.00	500.00	520.00	514.63	914,200
2023-09-05	525.00	535.00	525.00	530.00	524.53	174,500
2023-09-04	540.00	540.00	515.00	525.00	519.58	641,400
2023-09-01	545.00	555.00	525.00	540.00	534.43	207,200
2023-08-31	550.00	550.00	535.00	545.00	539.37	212,500
2023-08-30	550.00	555.00	540.00	555.00	549.27	258,000
2023-08-29	555.00	555.00	545.00	555.00	549.27	40,100
2023-08-28	560.00	560.00	545.00	555.00	549.27	41,100
2023-08-25	550.00	560.00	530.00	550.00	544.32	171,700
2023-08-24	550.00	555.00	545.00	550.00	544.32	187,000
2023-08-23	560.00	560.00	550.00	550.00	544.32	89,200
2023-08-22	560.00	565.00	555.00	560.00	554.22	32,800
2023-08-21	545.00	565.00	545.00	560.00	554.22	101,400
2023-08-18	590.00	590.00	550.00	555.00	549.27	586,200
2023-08-16	570.00	600.00	555.00	590.00	583.91	284,300
2023-08-15	560.00	575.00	555.00	565.00	559.17	116,700
2023-08-14	565.00	565.00	555.00	555.00	549.27	75,600
2023-08-11	580.00	590.00	560.00	565.00	559.17	81,200
2023-08-10	575.00	575.00	555.00	565.00	559.17	783,000
2023-08-09	585.00	585.00	565.00	575.00	569.06	583,700
2023-08-08	595.00	595.00	570.00	585.00	578.96	65,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.