Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 745.00 | 745.00 | 715.00 | 720.00 | 712.57 | 410,100 |
| 2023-01-26 | 750.00 | 750.00 | 715.00 | 720.00 | 712.57 | 1,213,400 |
| 2023-01-25 | 745.00 | 750.00 | 720.00 | 730.00 | 722.46 | 481,300 |
| 2023-01-24 | 735.00 | 735.00 | 710.00 | 735.00 | 727.41 | 2,834,000 |
| 2023-01-20 | 735.00 | 735.00 | 710.00 | 710.00 | 702.67 | 666,800 |
| 2023-01-19 | 740.00 | 740.00 | 700.00 | 715.00 | 707.62 | 639,100 |
| 2023-01-18 | 725.00 | 735.00 | 700.00 | 710.00 | 702.67 | 1,153,100 |
| 2023-01-17 | 645.00 | 705.00 | 645.00 | 700.00 | 692.77 | 1,131,600 |
| 2023-01-16 | 650.00 | 670.00 | 650.00 | 665.00 | 658.14 | 431,900 |
| 2023-01-13 | 645.00 | 660.00 | 640.00 | 660.00 | 653.19 | 372,000 |
| 2023-01-12 | 645.00 | 675.00 | 640.00 | 640.00 | 633.39 | 167,900 |
| 2023-01-11 | 645.00 | 650.00 | 625.00 | 650.00 | 643.29 | 305,200 |
| 2023-01-10 | 655.00 | 660.00 | 640.00 | 650.00 | 643.29 | 42,300 |
| 2023-01-09 | 665.00 | 670.00 | 640.00 | 655.00 | 648.24 | 704,200 |
| 2023-01-06 | 640.00 | 665.00 | 640.00 | 650.00 | 643.29 | 333,800 |
| 2023-01-05 | 680.00 | 680.00 | 650.00 | 650.00 | 643.29 | 783,200 |
| 2023-01-04 | 655.00 | 685.00 | 635.00 | 680.00 | 672.98 | 1,120,600 |
| 2023-01-03 | 645.00 | 655.00 | 630.00 | 655.00 | 648.24 | 496,800 |
| 2023-01-02 | 635.00 | 655.00 | 630.00 | 650.00 | 643.29 | 409,800 |
| 2022-12-30 | 625.00 | 655.00 | 610.00 | 635.00 | 628.45 | 429,300 |
| 2022-12-29 | 655.00 | 665.00 | 630.00 | 630.00 | 623.50 | 381,000 |
| 2022-12-28 | 685.00 | 690.00 | 645.00 | 670.00 | 663.08 | 760,200 |
| 2022-12-27 | 635.00 | 690.00 | 620.00 | 690.00 | 682.88 | 406,600 |
| 2022-12-26 | 640.00 | 660.00 | 635.00 | 650.00 | 643.29 | 218,300 |
| 2022-12-23 | 670.00 | 670.00 | 625.00 | 645.00 | 638.34 | 132,100 |
| 2022-12-22 | 650.00 | 670.00 | 650.00 | 660.00 | 653.19 | 116,300 |
| 2022-12-21 | 670.00 | 675.00 | 650.00 | 650.00 | 643.29 | 192,900 |
| 2022-12-20 | 655.00 | 670.00 | 640.00 | 650.00 | 643.29 | 245,200 |
| 2022-12-19 | 675.00 | 690.00 | 655.00 | 670.00 | 663.08 | 484,000 |
| 2022-12-16 | 675.00 | 685.00 | 665.00 | 675.00 | 668.03 | 498,000 |
| 2022-12-15 | 630.00 | 675.00 | 630.00 | 665.00 | 658.14 | 213,500 |
| 2022-12-14 | 620.00 | 660.00 | 620.00 | 640.00 | 633.39 | 424,400 |
| 2022-12-13 | 620.00 | 640.00 | 615.00 | 630.00 | 623.50 | 899,200 |
| 2022-12-12 | 610.00 | 630.00 | 605.00 | 625.00 | 618.55 | 434,900 |
| 2022-12-09 | 645.00 | 645.00 | 610.00 | 615.00 | 608.65 | 975,100 |
| 2022-12-08 | 625.00 | 645.00 | 600.00 | 640.00 | 633.39 | 687,600 |
| 2022-12-07 | 670.00 | 670.00 | 625.00 | 625.00 | 618.55 | 3,219,000 |
| 2022-12-06 | 710.00 | 710.00 | 665.00 | 670.00 | 663.08 | 3,902,800 |
| 2022-12-05 | 710.00 | 720.00 | 705.00 | 710.00 | 702.67 | 299,600 |
| 2022-12-02 | 710.00 | 715.00 | 705.00 | 710.00 | 702.67 | 167,900 |
| 2022-12-01 | 710.00 | 720.00 | 710.00 | 710.00 | 702.67 | 582,800 |
| 2022-11-30 | 715.00 | 725.00 | 700.00 | 710.00 | 702.67 | 448,900 |
| 2022-11-29 | 720.00 | 720.00 | 710.00 | 715.00 | 707.62 | 116,300 |
| 2022-11-28 | 720.00 | 730.00 | 705.00 | 720.00 | 712.57 | 1,538,700 |
| 2022-11-25 | 720.00 | 730.00 | 715.00 | 720.00 | 712.57 | 313,400 |
| 2022-11-24 | 735.00 | 740.00 | 725.00 | 730.00 | 722.46 | 255,000 |
| 2022-11-23 | 745.00 | 745.00 | 720.00 | 735.00 | 727.41 | 720,300 |
| 2022-11-22 | 735.00 | 745.00 | 710.00 | 745.00 | 737.31 | 2,779,800 |
| 2022-11-21 | 735.00 | 745.00 | 715.00 | 735.00 | 727.41 | 700,600 |
| 2022-11-18 | 750.00 | 750.00 | 735.00 | 735.00 | 727.41 | 271,600 |
| 2022-11-17 | 745.00 | 755.00 | 730.00 | 750.00 | 742.26 | 320,100 |
| 2022-11-16 | 750.00 | 765.00 | 735.00 | 745.00 | 737.31 | 270,900 |
| 2022-11-15 | 740.00 | 775.00 | 735.00 | 750.00 | 742.26 | 1,241,400 |
| 2022-11-14 | 740.00 | 740.00 | 725.00 | 735.00 | 727.41 | 269,700 |
| 2022-11-11 | 740.00 | 745.00 | 730.00 | 735.00 | 727.41 | 368,200 |
| 2022-11-10 | 730.00 | 735.00 | 715.00 | 735.00 | 727.41 | 550,300 |
| 2022-11-09 | 740.00 | 745.00 | 730.00 | 735.00 | 727.41 | 620,500 |
| 2022-11-08 | 730.00 | 740.00 | 720.00 | 735.00 | 727.41 | 1,138,400 |
| 2022-11-07 | 715.00 | 730.00 | 700.00 | 725.00 | 717.52 | 701,100 |
| 2022-11-04 | 740.00 | 750.00 | 705.00 | 715.00 | 707.62 | 2,393,100 |
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.