Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 590.00 | 600.00 | 585.00 | 595.00 | 588.86 | 51,200 |
| 2023-08-04 | 580.00 | 595.00 | 580.00 | 580.00 | 574.01 | 134,400 |
| 2023-08-03 | 580.00 | 580.00 | 560.00 | 580.00 | 574.01 | 124,800 |
| 2023-08-02 | 615.00 | 615.00 | 555.00 | 580.00 | 574.01 | 829,300 |
| 2023-08-01 | 610.00 | 625.00 | 600.00 | 600.00 | 593.81 | 273,700 |
| 2023-07-31 | 605.00 | 620.00 | 595.00 | 605.00 | 598.75 | 539,400 |
| 2023-07-28 | 615.00 | 620.00 | 605.00 | 605.00 | 598.75 | 237,300 |
| 2023-07-27 | 610.00 | 635.00 | 605.00 | 615.00 | 608.65 | 367,300 |
| 2023-07-26 | 605.00 | 620.00 | 600.00 | 610.00 | 603.70 | 314,200 |
| 2023-07-25 | 610.00 | 615.00 | 600.00 | 605.00 | 598.75 | 388,800 |
| 2023-07-24 | 610.00 | 615.00 | 610.00 | 610.00 | 603.70 | 166,200 |
| 2023-07-21 | 605.00 | 630.00 | 605.00 | 610.00 | 603.70 | 669,200 |
| 2023-07-20 | 595.00 | 610.00 | 585.00 | 605.00 | 598.75 | 299,700 |
| 2023-07-18 | 615.00 | 615.00 | 595.00 | 600.00 | 593.81 | 960,100 |
| 2023-07-17 | 615.00 | 625.00 | 610.00 | 625.00 | 618.55 | 128,500 |
| 2023-07-14 | 620.00 | 630.00 | 610.00 | 615.00 | 608.65 | 273,400 |
| 2023-07-13 | 630.00 | 635.00 | 610.00 | 620.00 | 613.60 | 420,100 |
| 2023-07-12 | 630.00 | 630.00 | 620.00 | 625.00 | 618.55 | 305,000 |
| 2023-07-11 | 625.00 | 635.00 | 620.00 | 630.00 | 623.50 | 514,400 |
| 2023-07-10 | 635.00 | 635.00 | 615.00 | 615.00 | 608.65 | 356,700 |
| 2023-07-07 | 645.00 | 655.00 | 625.00 | 635.00 | 628.45 | 554,300 |
| 2023-07-06 | 645.00 | 675.00 | 635.00 | 645.00 | 638.34 | 351,000 |
| 2023-07-05 | 655.00 | 655.00 | 625.00 | 645.00 | 638.34 | 1,040,000 |
| 2023-07-04 | 645.00 | 670.00 | 620.00 | 650.00 | 643.29 | 867,200 |
| 2023-07-03 | 630.00 | 675.00 | 610.00 | 650.00 | 643.29 | 850,200 |
| 2023-06-27 | 615.00 | 630.00 | 605.00 | 630.00 | 623.50 | 270,100 |
| 2023-06-26 | 630.00 | 630.00 | 610.00 | 620.00 | 613.60 | 158,400 |
| 2023-06-23 | 645.00 | 650.00 | 620.00 | 625.00 | 618.55 | 668,700 |
| 2023-06-22 | 605.00 | 675.00 | 600.00 | 650.00 | 643.29 | 2,071,300 |
| 2023-06-21 | 620.00 | 635.00 | 600.00 | 605.00 | 598.75 | 736,100 |
| 2023-06-20 | 605.00 | 645.00 | 605.00 | 625.00 | 618.55 | 494,100 |
| 2023-06-19 | 625.00 | 650.00 | 585.00 | 610.00 | 603.70 | 513,900 |
| 2023-06-16 | 670.00 | 690.00 | 610.00 | 625.00 | 618.55 | 713,000 |
| 2023-06-15 | 565.00 | 685.00 | 550.00 | 680.00 | 672.98 | 3,022,800 |
| 2023-06-14 | 520.00 | 570.00 | 520.00 | 555.00 | 549.27 | 845,500 |
| 2023-06-13 | 505.00 | 520.00 | 505.00 | 520.00 | 514.63 | 260,600 |
| 2023-06-12 | 520.00 | 520.00 | 500.00 | 505.00 | 499.79 | 732,700 |
| 2023-06-09 | 510.00 | 525.00 | 510.00 | 520.00 | 514.63 | 134,900 |
| 2023-06-08 | 525.00 | 535.00 | 500.00 | 510.00 | 504.74 | 1,862,500 |
| 2023-06-07 | 535.00 | 535.00 | 525.00 | 530.00 | 524.53 | 108,400 |
| 2023-06-06 | 540.00 | 540.00 | 515.00 | 535.00 | 529.48 | 69,600 |
| 2023-06-05 | 520.00 | 530.00 | 510.00 | 530.00 | 524.53 | 367,400 |
| 2023-05-31 | 525.00 | 530.00 | 520.00 | 525.00 | 519.58 | 565,200 |
| 2023-05-30 | 540.00 | 555.00 | 525.00 | 525.00 | 519.58 | 936,900 |
| 2023-05-29 | 550.00 | 560.00 | 535.00 | 540.00 | 534.43 | 888,700 |
| 2023-05-26 | 555.00 | 555.00 | 545.00 | 555.00 | 549.27 | 73,900 |
| 2023-05-25 | 550.00 | 560.00 | 545.00 | 560.00 | 554.22 | 79,600 |
| 2023-05-24 | 550.00 | 560.00 | 545.00 | 550.00 | 544.32 | 312,700 |
| 2023-05-23 | 540.00 | 550.00 | 540.00 | 550.00 | 544.32 | 178,200 |
| 2023-05-22 | 555.00 | 555.00 | 535.00 | 545.00 | 539.37 | 548,700 |
| 2023-05-19 | 550.00 | 560.00 | 545.00 | 555.00 | 549.27 | 196,200 |
| 2023-05-17 | 560.00 | 560.00 | 545.00 | 560.00 | 554.22 | 379,500 |
| 2023-05-16 | 570.00 | 575.00 | 545.00 | 560.00 | 554.22 | 497,900 |
| 2023-05-15 | 555.00 | 560.00 | 545.00 | 560.00 | 554.22 | 431,200 |
| 2023-05-12 | 560.00 | 560.00 | 545.00 | 555.00 | 549.27 | 190,200 |
| 2023-05-11 | 555.00 | 560.00 | 535.00 | 560.00 | 554.22 | 1,373,200 |
| 2023-05-10 | 570.00 | 570.00 | 530.00 | 565.00 | 559.17 | 369,800 |
| 2023-05-09 | 560.00 | 570.00 | 560.00 | 565.00 | 559.17 | 243,300 |
| 2023-05-08 | 570.00 | 580.00 | 555.00 | 565.00 | 559.17 | 500,200 |
| 2023-05-05 | 565.00 | 575.00 | 560.00 | 575.00 | 569.06 | 356,600 |
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.