Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 570.00 | 580.00 | 560.00 | 575.00 | 569.06 | 766,300 |
| 2023-05-03 | 575.00 | 580.00 | 570.00 | 570.00 | 564.12 | 502,500 |
| 2023-05-02 | 590.00 | 590.00 | 570.00 | 575.00 | 569.06 | 1,745,800 |
| 2023-04-28 | 590.00 | 590.00 | 580.00 | 590.00 | 583.91 | 202,800 |
| 2023-04-27 | 590.00 | 595.00 | 575.00 | 590.00 | 583.91 | 404,400 |
| 2023-04-26 | 575.00 | 600.00 | 575.00 | 595.00 | 588.86 | 1,574,400 |
| 2023-04-18 | 575.00 | 590.00 | 570.00 | 585.00 | 578.96 | 274,100 |
| 2023-04-17 | 585.00 | 585.00 | 575.00 | 585.00 | 578.96 | 106,300 |
| 2023-04-14 | 590.00 | 595.00 | 575.00 | 585.00 | 578.96 | 418,500 |
| 2023-04-13 | 590.00 | 595.00 | 575.00 | 590.00 | 583.91 | 855,800 |
| 2023-04-12 | 590.00 | 595.00 | 570.00 | 590.00 | 583.91 | 363,300 |
| 2023-04-11 | 595.00 | 595.00 | 570.00 | 595.00 | 588.86 | 568,500 |
| 2023-04-10 | 590.00 | 595.00 | 570.00 | 595.00 | 588.86 | 183,100 |
| 2023-04-06 | 595.00 | 595.00 | 575.00 | 595.00 | 588.86 | 673,400 |
| 2023-04-05 | 595.00 | 600.00 | 570.00 | 595.00 | 588.86 | 457,900 |
| 2023-04-04 | 585.00 | 600.00 | 580.00 | 595.00 | 588.86 | 188,600 |
| 2023-04-03 | 585.00 | 605.00 | 580.00 | 585.00 | 578.96 | 562,500 |
| 2023-03-31 | 575.00 | 600.00 | 575.00 | 585.00 | 578.96 | 825,500 |
| 2023-03-30 | 615.00 | 615.00 | 575.00 | 575.00 | 569.06 | 2,042,400 |
| 2023-03-29 | 615.00 | 620.00 | 600.00 | 610.00 | 603.70 | 929,100 |
| 2023-03-28 | 620.00 | 620.00 | 600.00 | 615.00 | 608.65 | 984,600 |
| 2023-03-27 | 625.00 | 625.00 | 595.00 | 620.00 | 613.60 | 260,600 |
| 2023-03-24 | 625.00 | 630.00 | 610.00 | 625.00 | 618.55 | 122,100 |
| 2023-03-21 | 600.00 | 630.00 | 585.00 | 630.00 | 623.50 | 357,600 |
| 2023-03-20 | 635.00 | 680.00 | 600.00 | 600.00 | 593.81 | 537,000 |
| 2023-03-17 | 610.00 | 665.00 | 585.00 | 640.00 | 633.39 | 703,700 |
| 2023-03-16 | 615.00 | 615.00 | 585.00 | 610.00 | 603.70 | 952,200 |
| 2023-03-15 | 610.00 | 635.00 | 600.00 | 625.00 | 618.55 | 733,500 |
| 2023-03-14 | 645.00 | 645.00 | 615.00 | 615.00 | 608.65 | 552,600 |
| 2023-03-13 | 660.00 | 660.00 | 630.00 | 655.00 | 648.24 | 275,600 |
| 2023-03-10 | 680.00 | 680.00 | 635.00 | 660.00 | 653.19 | 575,600 |
| 2023-03-09 | 675.00 | 680.00 | 645.00 | 680.00 | 672.98 | 577,500 |
| 2023-03-08 | 675.00 | 675.00 | 645.00 | 675.00 | 668.03 | 138,000 |
| 2023-03-07 | 685.00 | 685.00 | 655.00 | 675.00 | 668.03 | 110,800 |
| 2023-03-06 | 670.00 | 685.00 | 645.00 | 685.00 | 677.93 | 673,100 |
| 2023-03-03 | 670.00 | 690.00 | 650.00 | 675.00 | 668.03 | 636,500 |
| 2023-03-02 | 690.00 | 700.00 | 670.00 | 670.00 | 663.08 | 336,900 |
| 2023-03-01 | 690.00 | 695.00 | 685.00 | 690.00 | 682.88 | 240,500 |
| 2023-02-28 | 695.00 | 695.00 | 685.00 | 695.00 | 687.83 | 115,600 |
| 2023-02-27 | 700.00 | 700.00 | 690.00 | 695.00 | 687.83 | 97,700 |
| 2023-02-24 | 695.00 | 700.00 | 690.00 | 700.00 | 692.77 | 175,200 |
| 2023-02-23 | 695.00 | 700.00 | 675.00 | 700.00 | 692.77 | 279,400 |
| 2023-02-22 | 705.00 | 705.00 | 690.00 | 695.00 | 687.83 | 457,900 |
| 2023-02-21 | 700.00 | 710.00 | 700.00 | 710.00 | 702.67 | 435,000 |
| 2023-02-20 | 715.00 | 715.00 | 690.00 | 700.00 | 692.77 | 232,400 |
| 2023-02-17 | 705.00 | 715.00 | 690.00 | 715.00 | 707.62 | 71,600 |
| 2023-02-16 | 705.00 | 715.00 | 695.00 | 715.00 | 707.62 | 407,800 |
| 2023-02-15 | 700.00 | 705.00 | 685.00 | 705.00 | 697.72 | 256,900 |
| 2023-02-14 | 700.00 | 700.00 | 685.00 | 700.00 | 692.77 | 59,200 |
| 2023-02-13 | 700.00 | 710.00 | 690.00 | 700.00 | 692.77 | 193,400 |
| 2023-02-10 | 700.00 | 700.00 | 685.00 | 700.00 | 692.77 | 621,200 |
| 2023-02-09 | 715.00 | 715.00 | 695.00 | 700.00 | 692.77 | 452,400 |
| 2023-02-08 | 705.00 | 720.00 | 700.00 | 700.00 | 692.77 | 2,049,400 |
| 2023-02-07 | 675.00 | 710.00 | 675.00 | 710.00 | 702.67 | 174,000 |
| 2023-02-06 | 710.00 | 720.00 | 675.00 | 710.00 | 702.67 | 279,000 |
| 2023-02-03 | 730.00 | 730.00 | 710.00 | 710.00 | 702.67 | 221,800 |
| 2023-02-02 | 735.00 | 735.00 | 705.00 | 725.00 | 717.52 | 244,100 |
| 2023-02-01 | 715.00 | 720.00 | 700.00 | 720.00 | 712.57 | 426,100 |
| 2023-01-31 | 735.00 | 735.00 | 715.00 | 715.00 | 707.62 | 253,600 |
| 2023-01-30 | 740.00 | 740.00 | 715.00 | 720.00 | 712.57 | 137,000 |
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.