Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 795.00 | 820.00 | 775.00 | 805.00 | 796.69 | 6,341,100 |
| 2022-05-12 | 880.00 | 880.00 | 810.00 | 810.00 | 801.64 | 7,260,300 |
| 2022-05-11 | 835.00 | 920.00 | 835.00 | 870.00 | 861.02 | 9,916,300 |
| 2022-05-10 | 855.00 | 865.00 | 805.00 | 835.00 | 826.38 | 7,007,600 |
| 2022-05-09 | 900.00 | 910.00 | 850.00 | 855.00 | 846.17 | 7,390,400 |
| 2022-04-28 | 900.00 | 950.00 | 870.00 | 910.00 | 900.61 | 10,239,900 |
| 2022-04-27 | 905.00 | 925.00 | 875.00 | 900.00 | 890.71 | 9,894,400 |
| 2022-04-26 | 875.00 | 925.00 | 865.00 | 905.00 | 895.66 | 8,031,600 |
| 2022-04-25 | 910.00 | 910.00 | 850.00 | 865.00 | 856.07 | 10,105,200 |
| 2022-04-22 | 945.00 | 955.00 | 885.00 | 910.00 | 900.61 | 9,093,500 |
| 2022-04-21 | 930.00 | 965.00 | 930.00 | 940.00 | 930.30 | 5,228,200 |
| 2022-04-20 | 980.00 | 1,005.00 | 925.00 | 940.00 | 930.30 | 16,486,900 |
| 2022-04-19 | 1,070.00 | 1,080.00 | 990.00 | 990.00 | 979.78 | 19,523,400 |
| 2022-04-18 | 1,050.00 | 1,090.00 | 1,030.00 | 1,060.00 | 1,049.06 | 12,548,700 |
| 2022-04-14 | 1,055.00 | 1,090.00 | 1,020.00 | 1,050.00 | 1,039.16 | 14,588,800 |
| 2022-04-13 | 1,040.00 | 1,070.00 | 955.00 | 1,055.00 | 1,044.11 | 41,710,900 |
| 2022-04-12 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,009.47 | 6,405,000 |
| 2022-04-11 | 1,175.00 | 1,210.00 | 1,095.00 | 1,095.00 | 1,083.70 | 28,643,100 |
| 2022-04-08 | 1,050.00 | 1,230.00 | 1,040.00 | 1,175.00 | 1,162.87 | 47,954,300 |
| 2022-04-07 | 1,015.00 | 1,085.00 | 980.00 | 1,045.00 | 1,034.21 | 45,522,100 |
| 2022-04-06 | 875.00 | 1,050.00 | 855.00 | 1,010.00 | 999.57 | 57,508,300 |
| 2022-04-05 | 870.00 | 900.00 | 860.00 | 875.00 | 865.97 | 18,459,700 |
| 2022-04-04 | 790.00 | 865.00 | 775.00 | 865.00 | 856.07 | 18,215,900 |
| 2022-04-01 | 765.00 | 810.00 | 755.00 | 790.00 | 781.85 | 10,526,500 |
| 2022-03-31 | 715.00 | 765.00 | 700.00 | 760.00 | 752.15 | 8,182,600 |
| 2022-03-30 | 790.00 | 790.00 | 735.00 | 735.00 | 727.41 | 21,785,500 |
| 2022-03-29 | 810.00 | 830.00 | 780.00 | 785.00 | 776.90 | 20,542,500 |
| 2022-03-28 | 845.00 | 850.00 | 815.00 | 815.00 | 806.59 | 10,425,400 |
| 2022-03-25 | 925.00 | 925.00 | 830.00 | 845.00 | 836.28 | 10,534,700 |
| 2022-03-24 | 940.00 | 940.00 | 825.00 | 840.00 | 831.33 | 17,995,500 |
| 2022-03-23 | 935.00 | 935.00 | 865.00 | 865.00 | 856.07 | 40,547,800 |
| 2022-03-22 | 820.00 | 925.00 | 810.00 | 925.00 | 915.45 | 73,963,300 |
| 2022-03-21 | 820.00 | 830.00 | 795.00 | 810.00 | 801.64 | 8,513,700 |
| 2022-03-18 | 840.00 | 840.00 | 810.00 | 815.00 | 806.59 | 4,988,400 |
| 2022-03-17 | 830.00 | 865.00 | 815.00 | 830.00 | 821.43 | 15,680,700 |
| 2022-03-16 | 800.00 | 825.00 | 790.00 | 820.00 | 811.54 | 5,235,000 |
| 2022-03-15 | 825.00 | 835.00 | 780.00 | 790.00 | 781.85 | 10,334,900 |
| 2022-03-14 | 815.00 | 880.00 | 810.00 | 820.00 | 811.54 | 23,014,400 |
| 2022-03-11 | 810.00 | 845.00 | 800.00 | 810.00 | 801.64 | 9,736,200 |
| 2022-03-10 | 840.00 | 840.00 | 790.00 | 805.00 | 796.69 | 7,907,800 |
| 2022-03-09 | 785.00 | 840.00 | 765.00 | 830.00 | 821.43 | 13,456,400 |
| 2022-03-08 | 850.00 | 865.00 | 785.00 | 785.00 | 776.90 | 18,025,900 |
| 2022-03-07 | 810.00 | 890.00 | 770.00 | 840.00 | 831.33 | 36,314,000 |
| 2022-03-04 | 950.00 | 950.00 | 815.00 | 815.00 | 806.59 | 54,450,700 |
| 2022-03-02 | 705.00 | 875.00 | 705.00 | 875.00 | 865.97 | 68,443,000 |
| 2022-03-01 | 710.00 | 725.00 | 690.00 | 700.00 | 692.77 | 10,856,400 |
| 2022-02-25 | 670.00 | 705.00 | 670.00 | 700.00 | 692.77 | 9,338,900 |
| 2022-02-24 | 675.00 | 725.00 | 655.00 | 670.00 | 663.08 | 22,464,500 |
| 2022-02-23 | 675.00 | 700.00 | 675.00 | 675.00 | 668.03 | 5,278,600 |
| 2022-02-22 | 720.00 | 720.00 | 665.00 | 675.00 | 668.03 | 10,605,600 |
| 2022-02-21 | 665.00 | 730.00 | 625.00 | 705.00 | 697.72 | 19,749,400 |
| 2022-02-18 | 650.00 | 665.00 | 635.00 | 660.00 | 653.19 | 4,991,000 |
| 2022-02-17 | 655.00 | 690.00 | 645.00 | 645.00 | 638.34 | 6,540,500 |
| 2022-02-16 | 640.00 | 665.00 | 635.00 | 655.00 | 648.24 | 3,611,800 |
| 2022-02-15 | 675.00 | 675.00 | 640.00 | 645.00 | 638.34 | 3,876,700 |
| 2022-02-14 | 715.00 | 715.00 | 630.00 | 640.00 | 633.39 | 9,439,500 |
| 2022-02-11 | 700.00 | 700.00 | 670.00 | 675.00 | 668.03 | 3,910,900 |
| 2022-02-10 | 700.00 | 705.00 | 685.00 | 690.00 | 682.88 | 4,265,400 |
| 2022-02-09 | 700.00 | 710.00 | 680.00 | 685.00 | 677.93 | 7,148,200 |
| 2022-02-08 | 710.00 | 730.00 | 695.00 | 700.00 | 692.77 | 8,620,800 |
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.