Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 306.00 | 306.00 | 300.00 | 306.00 | 306.00 | 127,500 |
| 2026-07-27 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 275,700 |
| 2026-07-24 | 314.00 | 314.00 | 304.00 | 310.00 | 310.00 | 267,400 |
| 2026-07-23 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 478,800 |
| 2026-07-22 | 316.00 | 318.00 | 296.00 | 308.00 | 308.00 | 699,100 |
| 2026-07-21 | 310.00 | 320.00 | 310.00 | 316.00 | 316.00 | 363,300 |
| 2026-07-20 | 308.00 | 310.00 | 306.00 | 308.00 | 308.00 | 276,400 |
| 2026-07-17 | 298.00 | 308.00 | 296.00 | 306.00 | 306.00 | 435,200 |
| 2026-07-16 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 162,900 |
| 2026-07-15 | 294.00 | 298.00 | 290.00 | 296.00 | 296.00 | 267,000 |
| 2026-07-14 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | 324,100 |
| 2026-07-13 | 290.00 | 296.00 | 282.00 | 292.00 | 292.00 | 592,600 |
| 2026-07-10 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 120,900 |
| 2026-07-09 | 294.00 | 294.00 | 280.00 | 288.00 | 288.00 | 425,400 |
| 2026-07-08 | 296.00 | 296.00 | 286.00 | 294.00 | 294.00 | 286,600 |
| 2026-07-07 | 298.00 | 298.00 | 286.00 | 296.00 | 296.00 | 462,300 |
| 2026-07-06 | 300.00 | 302.00 | 292.00 | 298.00 | 298.00 | 159,600 |
| 2026-07-03 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 252,300 |
| 2026-07-02 | 288.00 | 296.00 | 270.00 | 296.00 | 296.00 | 708,500 |
| 2026-07-01 | 296.00 | 300.00 | 292.00 | 296.00 | 296.00 | 245,400 |
| 2026-06-30 | 298.00 | 298.00 | 286.00 | 290.00 | 290.00 | 308,000 |
| 2026-06-29 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | 557,600 |
| 2026-06-26 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 448,800 |
| 2026-06-25 | 304.00 | 312.00 | 304.00 | 310.00 | 306.80 | 101,300 |
| 2026-06-24 | 316.00 | 316.00 | 302.00 | 304.00 | 300.86 | 329,700 |
| 2026-06-23 | 314.00 | 316.00 | 306.00 | 314.00 | 310.76 | 204,000 |
| 2026-06-22 | 316.00 | 322.00 | 310.00 | 310.00 | 306.80 | 307,500 |
| 2026-06-19 | 322.00 | 322.00 | 312.00 | 316.00 | 312.74 | 234,900 |
| 2026-06-18 | 322.00 | 324.00 | 312.00 | 322.00 | 318.68 | 211,100 |
| 2026-06-17 | 318.00 | 334.00 | 314.00 | 322.00 | 318.68 | 761,500 |
| 2026-06-16 | 318.00 | 318.00 | 318.00 | 318.00 | 314.72 | 0 |
| 2026-06-15 | 328.00 | 344.00 | 318.00 | 318.00 | 314.72 | 1,080,100 |
| 2026-06-12 | 306.00 | 336.00 | 302.00 | 328.00 | 324.61 | 1,047,400 |
| 2026-06-11 | 288.00 | 300.00 | 282.00 | 292.00 | 288.99 | 710,300 |
| 2026-06-10 | 268.00 | 288.00 | 266.00 | 288.00 | 285.03 | 783,200 |
| 2026-06-09 | 262.00 | 274.00 | 234.00 | 266.00 | 263.25 | 2,046,700 |
| 2026-06-08 | 308.00 | 308.00 | 262.00 | 262.00 | 259.30 | 3,733,500 |
| 2026-06-05 | 310.00 | 310.00 | 300.00 | 308.00 | 304.82 | 192,600 |
| 2026-06-04 | 314.00 | 314.00 | 300.00 | 312.00 | 308.78 | 501,100 |
| 2026-06-03 | 338.00 | 340.00 | 310.00 | 318.00 | 314.72 | 1,436,800 |
| 2026-06-02 | 340.00 | 342.00 | 334.00 | 338.00 | 334.51 | 162,500 |
| 2026-06-01 | 340.00 | 340.00 | 340.00 | 340.00 | 336.49 | 0 |
| 2026-05-29 | 340.00 | 350.00 | 336.00 | 340.00 | 336.49 | 416,300 |
| 2026-05-28 | 340.00 | 340.00 | 340.00 | 340.00 | 336.49 | 0 |
| 2026-05-27 | 340.00 | 340.00 | 340.00 | 340.00 | 336.49 | 0 |
| 2026-05-26 | 342.00 | 350.00 | 338.00 | 340.00 | 336.49 | 275,300 |
| 2026-05-25 | 332.00 | 344.00 | 332.00 | 342.00 | 338.47 | 191,800 |
| 2026-05-22 | 342.00 | 342.00 | 320.00 | 332.00 | 328.57 | 994,800 |
| 2026-05-21 | 354.00 | 354.00 | 340.00 | 342.00 | 338.47 | 2,245,300 |
| 2026-05-20 | 356.00 | 358.00 | 346.00 | 354.00 | 350.35 | 450,800 |
| 2026-05-19 | 362.00 | 364.00 | 350.00 | 356.00 | 352.33 | 1,697,300 |
| 2026-05-18 | 364.00 | 364.00 | 356.00 | 358.00 | 354.30 | 1,559,700 |
| 2026-05-15 | 366.00 | 366.00 | 366.00 | 366.00 | 362.22 | 0 |
| 2026-05-14 | 366.00 | 366.00 | 366.00 | 366.00 | 362.22 | 0 |
| 2026-05-13 | 360.00 | 366.00 | 360.00 | 366.00 | 362.22 | 136,500 |
| 2026-05-12 | 366.00 | 372.00 | 360.00 | 360.00 | 356.28 | 604,100 |
| 2026-05-11 | 368.00 | 370.00 | 360.00 | 362.00 | 358.26 | 989,000 |
| 2026-05-08 | 380.00 | 380.00 | 366.00 | 368.00 | 364.20 | 1,102,800 |
| 2026-05-07 | 378.00 | 382.00 | 376.00 | 380.00 | 376.08 | 513,700 |
| 2026-05-06 | 378.00 | 380.00 | 368.00 | 378.00 | 374.10 | 1,581,700 |
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.