Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 370.00 | 376.00 | 370.00 | 374.00 | 370.14 | 624,100 |
| 2026-05-04 | 366.00 | 374.00 | 364.00 | 370.00 | 366.18 | 1,520,900 |
| 2026-05-01 | 366.00 | 366.00 | 366.00 | 366.00 | 362.22 | 0 |
| 2026-04-30 | 358.00 | 386.00 | 352.00 | 366.00 | 362.22 | 4,229,600 |
| 2026-04-29 | 358.00 | 364.00 | 358.00 | 360.00 | 356.28 | 153,000 |
| 2026-04-28 | 362.00 | 364.00 | 356.00 | 360.00 | 356.28 | 108,800 |
| 2026-04-27 | 356.00 | 364.00 | 354.00 | 362.00 | 358.26 | 311,300 |
| 2026-04-24 | 368.00 | 368.00 | 358.00 | 358.00 | 354.30 | 1,673,000 |
| 2026-04-23 | 372.00 | 374.00 | 366.00 | 368.00 | 364.20 | 903,100 |
| 2026-04-22 | 370.00 | 374.00 | 370.00 | 372.00 | 368.16 | 451,400 |
| 2026-04-21 | 374.00 | 374.00 | 366.00 | 368.00 | 364.20 | 606,000 |
| 2026-04-20 | 366.00 | 374.00 | 364.00 | 370.00 | 366.18 | 764,700 |
| 2026-04-17 | 366.00 | 370.00 | 364.00 | 366.00 | 362.22 | 570,900 |
| 2026-04-16 | 368.00 | 372.00 | 360.00 | 364.00 | 360.24 | 1,567,900 |
| 2026-04-15 | 362.00 | 378.00 | 360.00 | 368.00 | 364.20 | 1,855,100 |
| 2026-04-14 | 360.00 | 362.00 | 354.00 | 360.00 | 356.28 | 1,373,300 |
| 2026-04-13 | 362.00 | 362.00 | 350.00 | 360.00 | 356.28 | 1,685,800 |
| 2026-04-10 | 364.00 | 364.00 | 358.00 | 362.00 | 358.26 | 320,500 |
| 2026-04-09 | 366.00 | 366.00 | 360.00 | 362.00 | 358.26 | 274,900 |
| 2026-04-08 | 358.00 | 362.00 | 352.00 | 362.00 | 358.26 | 764,700 |
| 2026-04-07 | 362.00 | 362.00 | 350.00 | 356.00 | 352.33 | 538,200 |
| 2026-04-06 | 358.00 | 370.00 | 354.00 | 362.00 | 358.26 | 414,600 |
| 2026-04-02 | 362.00 | 364.00 | 354.00 | 358.00 | 354.30 | 653,000 |
| 2026-04-01 | 368.00 | 368.00 | 358.00 | 362.00 | 358.26 | 827,500 |
| 2026-03-31 | 368.00 | 368.00 | 360.00 | 362.00 | 358.26 | 439,600 |
| 2026-03-30 | 364.00 | 372.00 | 352.00 | 364.00 | 360.24 | 406,500 |
| 2026-03-27 | 358.00 | 362.00 | 356.00 | 360.00 | 356.28 | 166,700 |
| 2026-03-26 | 364.00 | 368.00 | 358.00 | 358.00 | 354.30 | 160,700 |
| 2026-03-25 | 360.00 | 374.00 | 360.00 | 362.00 | 358.26 | 233,400 |
| 2026-03-17 | 360.00 | 380.00 | 360.00 | 362.00 | 358.26 | 531,400 |
| 2026-03-16 | 372.00 | 372.00 | 352.00 | 352.00 | 348.37 | 855,300 |
| 2026-03-13 | 364.00 | 366.00 | 360.00 | 362.00 | 358.26 | 358,800 |
| 2026-03-12 | 378.00 | 380.00 | 362.00 | 368.00 | 364.20 | 157,900 |
| 2026-03-11 | 370.00 | 380.00 | 366.00 | 378.00 | 374.10 | 495,200 |
| 2026-03-10 | 356.00 | 370.00 | 356.00 | 368.00 | 364.20 | 783,300 |
| 2026-03-09 | 370.00 | 370.00 | 350.00 | 354.00 | 350.35 | 1,955,200 |
| 2026-03-06 | 384.00 | 384.00 | 372.00 | 372.00 | 368.16 | 493,600 |
| 2026-03-05 | 378.00 | 392.00 | 378.00 | 382.00 | 378.06 | 648,000 |
| 2026-03-04 | 388.00 | 392.00 | 370.00 | 380.00 | 376.08 | 2,075,400 |
| 2026-03-03 | 384.00 | 396.00 | 378.00 | 388.00 | 383.99 | 938,300 |
| 2026-03-02 | 388.00 | 390.00 | 372.00 | 384.00 | 380.04 | 1,778,200 |
| 2026-02-27 | 390.00 | 400.00 | 380.00 | 388.00 | 383.99 | 935,700 |
| 2026-02-26 | 400.00 | 410.00 | 388.00 | 388.00 | 383.99 | 1,565,500 |
| 2026-02-25 | 402.00 | 406.00 | 396.00 | 400.00 | 395.87 | 1,235,300 |
| 2026-02-24 | 410.00 | 410.00 | 390.00 | 394.00 | 389.93 | 1,600,400 |
| 2026-02-23 | 400.00 | 410.00 | 394.00 | 402.00 | 397.85 | 1,003,600 |
| 2026-02-20 | 406.00 | 410.00 | 396.00 | 400.00 | 395.87 | 1,451,900 |
| 2026-02-19 | 384.00 | 416.00 | 382.00 | 402.00 | 397.85 | 4,924,400 |
| 2026-02-18 | 382.00 | 390.00 | 382.00 | 382.00 | 378.06 | 1,102,200 |
| 2026-02-13 | 376.00 | 382.00 | 376.00 | 382.00 | 378.06 | 591,100 |
| 2026-02-12 | 380.00 | 382.00 | 376.00 | 380.00 | 376.08 | 501,200 |
| 2026-02-11 | 390.00 | 390.00 | 374.00 | 378.00 | 374.10 | 937,400 |
| 2026-02-10 | 368.00 | 390.00 | 368.00 | 376.00 | 372.12 | 1,679,100 |
| 2026-02-09 | 368.00 | 374.00 | 362.00 | 374.00 | 370.14 | 1,082,000 |
| 2026-02-06 | 372.00 | 372.00 | 360.00 | 368.00 | 364.20 | 1,492,100 |
| 2026-02-05 | 378.00 | 380.00 | 370.00 | 372.00 | 368.16 | 1,727,000 |
| 2026-02-04 | 364.00 | 386.00 | 364.00 | 378.00 | 374.10 | 1,451,200 |
| 2026-02-03 | 360.00 | 388.00 | 352.00 | 364.00 | 360.24 | 2,798,100 |
| 2026-02-02 | 390.00 | 404.00 | 358.00 | 360.00 | 356.28 | 4,201,700 |
| 2026-01-30 | 392.00 | 410.00 | 388.00 | 390.00 | 385.97 | 3,404,900 |
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.