Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 855.00 | 890.00 | 845.00 | 870.00 | 861.02 | 5,550,500 |
| 2022-08-09 | 850.00 | 860.00 | 845.00 | 855.00 | 846.17 | 1,177,900 |
| 2022-08-08 | 845.00 | 860.00 | 825.00 | 845.00 | 836.28 | 1,212,600 |
| 2022-08-05 | 850.00 | 860.00 | 845.00 | 845.00 | 836.28 | 771,000 |
| 2022-08-04 | 875.00 | 875.00 | 850.00 | 850.00 | 841.23 | 1,726,700 |
| 2022-08-03 | 830.00 | 885.00 | 825.00 | 875.00 | 865.97 | 3,410,800 |
| 2022-08-02 | 855.00 | 870.00 | 830.00 | 830.00 | 821.43 | 2,418,500 |
| 2022-08-01 | 850.00 | 870.00 | 830.00 | 855.00 | 846.17 | 3,319,600 |
| 2022-07-29 | 870.00 | 875.00 | 840.00 | 865.00 | 856.07 | 6,548,900 |
| 2022-07-28 | 890.00 | 900.00 | 865.00 | 870.00 | 861.02 | 2,108,900 |
| 2022-07-27 | 870.00 | 910.00 | 845.00 | 890.00 | 880.81 | 7,977,300 |
| 2022-07-26 | 885.00 | 940.00 | 870.00 | 875.00 | 865.97 | 17,873,700 |
| 2022-07-25 | 820.00 | 860.00 | 800.00 | 860.00 | 851.12 | 24,839,000 |
| 2022-07-22 | 765.00 | 790.00 | 765.00 | 785.00 | 776.90 | 3,265,300 |
| 2022-07-21 | 770.00 | 795.00 | 750.00 | 765.00 | 757.10 | 2,300,700 |
| 2022-07-20 | 820.00 | 820.00 | 775.00 | 780.00 | 771.95 | 4,973,200 |
| 2022-07-19 | 765.00 | 800.00 | 755.00 | 800.00 | 791.74 | 9,459,900 |
| 2022-07-18 | 765.00 | 780.00 | 715.00 | 755.00 | 747.21 | 5,942,100 |
| 2022-07-15 | 715.00 | 770.00 | 705.00 | 755.00 | 747.21 | 9,538,100 |
| 2022-07-14 | 675.00 | 710.00 | 670.00 | 710.00 | 702.67 | 1,741,200 |
| 2022-07-13 | 690.00 | 690.00 | 675.00 | 680.00 | 672.98 | 1,034,200 |
| 2022-07-12 | 700.00 | 710.00 | 685.00 | 690.00 | 682.88 | 1,214,300 |
| 2022-07-11 | 680.00 | 700.00 | 675.00 | 695.00 | 687.83 | 1,968,800 |
| 2022-07-08 | 665.00 | 690.00 | 665.00 | 675.00 | 668.03 | 1,148,000 |
| 2022-07-07 | 670.00 | 675.00 | 645.00 | 665.00 | 658.14 | 722,400 |
| 2022-07-06 | 650.00 | 665.00 | 625.00 | 665.00 | 658.14 | 1,448,100 |
| 2022-07-05 | 625.00 | 670.00 | 625.00 | 655.00 | 648.24 | 1,679,900 |
| 2022-07-04 | 635.00 | 655.00 | 595.00 | 625.00 | 618.55 | 7,799,300 |
| 2022-07-01 | 685.00 | 695.00 | 635.00 | 635.00 | 628.45 | 7,427,100 |
| 2022-06-30 | 710.00 | 710.00 | 675.00 | 680.00 | 672.98 | 4,694,800 |
| 2022-06-29 | 715.00 | 725.00 | 700.00 | 710.00 | 702.67 | 1,193,600 |
| 2022-06-28 | 715.00 | 740.00 | 705.00 | 715.00 | 707.62 | 2,928,700 |
| 2022-06-27 | 695.00 | 720.00 | 685.00 | 715.00 | 707.62 | 3,102,600 |
| 2022-06-24 | 675.00 | 700.00 | 675.00 | 685.00 | 677.93 | 1,593,500 |
| 2022-06-23 | 715.00 | 715.00 | 665.00 | 675.00 | 668.03 | 4,541,200 |
| 2022-06-22 | 700.00 | 720.00 | 700.00 | 705.00 | 697.72 | 2,498,200 |
| 2022-06-21 | 705.00 | 720.00 | 695.00 | 700.00 | 692.77 | 3,043,000 |
| 2022-06-20 | 680.00 | 730.00 | 670.00 | 705.00 | 697.72 | 10,473,300 |
| 2022-06-17 | 770.00 | 770.00 | 720.00 | 720.00 | 712.57 | 13,558,400 |
| 2022-06-16 | 740.00 | 790.00 | 740.00 | 770.00 | 762.05 | 6,122,100 |
| 2022-06-15 | 795.00 | 815.00 | 740.00 | 740.00 | 732.36 | 20,902,900 |
| 2022-06-14 | 820.00 | 825.00 | 790.00 | 795.00 | 786.79 | 13,857,700 |
| 2022-06-13 | 880.00 | 880.00 | 845.00 | 845.00 | 836.28 | 11,461,500 |
| 2022-06-10 | 950.00 | 960.00 | 900.00 | 905.00 | 895.66 | 12,173,300 |
| 2022-06-09 | 990.00 | 1,010.00 | 945.00 | 950.00 | 940.19 | 18,662,300 |
| 2022-06-08 | 910.00 | 990.00 | 905.00 | 990.00 | 979.78 | 26,824,200 |
| 2022-06-07 | 925.00 | 950.00 | 895.00 | 905.00 | 895.66 | 18,027,800 |
| 2022-06-06 | 885.00 | 920.00 | 870.00 | 920.00 | 910.50 | 23,935,900 |
| 2022-06-03 | 870.00 | 885.00 | 865.00 | 875.00 | 865.97 | 6,401,600 |
| 2022-06-02 | 850.00 | 880.00 | 840.00 | 865.00 | 856.07 | 6,786,800 |
| 2022-05-31 | 860.00 | 885.00 | 835.00 | 845.00 | 836.28 | 6,265,600 |
| 2022-05-30 | 850.00 | 860.00 | 830.00 | 840.00 | 831.33 | 3,744,900 |
| 2022-05-27 | 850.00 | 870.00 | 850.00 | 850.00 | 841.23 | 2,585,100 |
| 2022-05-25 | 865.00 | 865.00 | 840.00 | 845.00 | 836.28 | 3,286,200 |
| 2022-05-24 | 865.00 | 870.00 | 835.00 | 865.00 | 856.07 | 5,506,200 |
| 2022-05-23 | 900.00 | 910.00 | 860.00 | 865.00 | 856.07 | 8,399,500 |
| 2022-05-20 | 855.00 | 915.00 | 855.00 | 895.00 | 885.76 | 20,623,100 |
| 2022-05-19 | 800.00 | 860.00 | 800.00 | 845.00 | 836.28 | 5,587,700 |
| 2022-05-18 | 840.00 | 855.00 | 815.00 | 830.00 | 821.43 | 2,321,900 |
| 2022-05-17 | 805.00 | 850.00 | 805.00 | 830.00 | 821.43 | 4,304,200 |
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.