Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 740.00 | 745.00 | 740.00 | 745.00 | 737.31 | 196,000 |
| 2022-11-02 | 750.00 | 760.00 | 735.00 | 740.00 | 732.36 | 654,400 |
| 2022-11-01 | 745.00 | 750.00 | 735.00 | 750.00 | 742.26 | 367,100 |
| 2022-10-31 | 755.00 | 755.00 | 725.00 | 750.00 | 742.26 | 411,900 |
| 2022-10-28 | 755.00 | 760.00 | 740.00 | 750.00 | 742.26 | 294,900 |
| 2022-10-27 | 755.00 | 760.00 | 745.00 | 755.00 | 747.21 | 821,300 |
| 2022-10-26 | 765.00 | 775.00 | 750.00 | 750.00 | 742.26 | 1,341,100 |
| 2022-10-25 | 760.00 | 785.00 | 745.00 | 765.00 | 757.10 | 669,500 |
| 2022-10-24 | 735.00 | 770.00 | 730.00 | 760.00 | 752.15 | 1,362,800 |
| 2022-10-21 | 730.00 | 745.00 | 725.00 | 735.00 | 727.41 | 858,400 |
| 2022-10-20 | 760.00 | 760.00 | 725.00 | 730.00 | 722.46 | 1,789,100 |
| 2022-10-19 | 740.00 | 755.00 | 715.00 | 755.00 | 747.21 | 1,001,800 |
| 2022-10-18 | 760.00 | 765.00 | 710.00 | 740.00 | 732.36 | 1,385,600 |
| 2022-10-17 | 775.00 | 780.00 | 735.00 | 750.00 | 742.26 | 1,559,800 |
| 2022-10-14 | 790.00 | 795.00 | 775.00 | 780.00 | 771.95 | 2,710,100 |
| 2022-10-13 | 800.00 | 820.00 | 790.00 | 790.00 | 781.85 | 1,224,000 |
| 2022-10-12 | 810.00 | 815.00 | 795.00 | 800.00 | 791.74 | 975,200 |
| 2022-10-11 | 805.00 | 850.00 | 795.00 | 810.00 | 801.64 | 1,573,500 |
| 2022-10-10 | 835.00 | 840.00 | 795.00 | 815.00 | 806.59 | 2,129,000 |
| 2022-10-07 | 860.00 | 860.00 | 840.00 | 840.00 | 831.33 | 1,913,900 |
| 2022-10-06 | 865.00 | 870.00 | 850.00 | 860.00 | 851.12 | 1,470,800 |
| 2022-10-05 | 860.00 | 925.00 | 845.00 | 865.00 | 856.07 | 11,235,100 |
| 2022-10-04 | 770.00 | 845.00 | 770.00 | 845.00 | 836.28 | 5,827,100 |
| 2022-10-03 | 795.00 | 795.00 | 755.00 | 770.00 | 762.05 | 1,245,500 |
| 2022-09-30 | 775.00 | 795.00 | 735.00 | 795.00 | 786.79 | 2,545,700 |
| 2022-09-29 | 825.00 | 825.00 | 780.00 | 780.00 | 771.95 | 6,714,600 |
| 2022-09-28 | 825.00 | 830.00 | 820.00 | 825.00 | 816.48 | 1,634,000 |
| 2022-09-27 | 825.00 | 835.00 | 820.00 | 825.00 | 816.48 | 1,492,700 |
| 2022-09-26 | 830.00 | 835.00 | 815.00 | 825.00 | 816.48 | 1,471,900 |
| 2022-09-23 | 825.00 | 835.00 | 815.00 | 830.00 | 821.43 | 2,245,300 |
| 2022-09-22 | 830.00 | 840.00 | 810.00 | 825.00 | 816.48 | 5,410,100 |
| 2022-09-21 | 850.00 | 850.00 | 830.00 | 830.00 | 821.43 | 5,895,100 |
| 2022-09-20 | 870.00 | 875.00 | 830.00 | 830.00 | 821.43 | 5,499,600 |
| 2022-09-19 | 850.00 | 895.00 | 845.00 | 865.00 | 856.07 | 17,654,300 |
| 2022-09-16 | 835.00 | 850.00 | 825.00 | 845.00 | 836.28 | 5,390,500 |
| 2022-09-15 | 835.00 | 840.00 | 830.00 | 835.00 | 826.38 | 2,087,700 |
| 2022-09-14 | 840.00 | 845.00 | 830.00 | 835.00 | 826.38 | 1,956,900 |
| 2022-09-13 | 845.00 | 845.00 | 835.00 | 840.00 | 831.33 | 1,772,300 |
| 2022-09-12 | 845.00 | 845.00 | 835.00 | 840.00 | 831.33 | 1,684,900 |
| 2022-09-09 | 840.00 | 845.00 | 835.00 | 845.00 | 836.28 | 3,899,000 |
| 2022-09-08 | 845.00 | 850.00 | 830.00 | 835.00 | 826.38 | 4,906,300 |
| 2022-09-07 | 835.00 | 845.00 | 830.00 | 840.00 | 831.33 | 2,885,800 |
| 2022-09-06 | 840.00 | 845.00 | 820.00 | 835.00 | 826.38 | 3,486,400 |
| 2022-09-05 | 835.00 | 845.00 | 815.00 | 830.00 | 821.43 | 3,067,300 |
| 2022-09-02 | 855.00 | 870.00 | 800.00 | 825.00 | 816.48 | 5,137,300 |
| 2022-09-01 | 825.00 | 850.00 | 825.00 | 845.00 | 836.28 | 2,466,900 |
| 2022-08-31 | 820.00 | 845.00 | 815.00 | 825.00 | 816.48 | 2,042,000 |
| 2022-08-30 | 825.00 | 830.00 | 815.00 | 820.00 | 811.54 | 2,300,300 |
| 2022-08-29 | 830.00 | 840.00 | 805.00 | 825.00 | 816.48 | 2,663,800 |
| 2022-08-26 | 845.00 | 865.00 | 830.00 | 850.00 | 841.23 | 2,791,600 |
| 2022-08-25 | 865.00 | 870.00 | 850.00 | 850.00 | 841.23 | 1,140,100 |
| 2022-08-24 | 855.00 | 880.00 | 845.00 | 860.00 | 851.12 | 4,529,500 |
| 2022-08-23 | 870.00 | 895.00 | 835.00 | 845.00 | 836.28 | 3,832,200 |
| 2022-08-22 | 880.00 | 895.00 | 860.00 | 870.00 | 861.02 | 2,081,500 |
| 2022-08-19 | 880.00 | 900.00 | 875.00 | 880.00 | 870.92 | 922,900 |
| 2022-08-18 | 895.00 | 895.00 | 860.00 | 880.00 | 870.92 | 2,056,600 |
| 2022-08-16 | 920.00 | 930.00 | 880.00 | 895.00 | 885.76 | 4,952,200 |
| 2022-08-15 | 875.00 | 920.00 | 875.00 | 910.00 | 900.61 | 6,724,600 |
| 2022-08-12 | 865.00 | 905.00 | 860.00 | 875.00 | 865.97 | 3,752,500 |
| 2022-08-11 | 875.00 | 880.00 | 860.00 | 860.00 | 851.12 | 1,779,700 |
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.