Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 410.00 | 410.00 | 352.00 | 392.00 | 387.95 | 11,632,600 |
| 2026-01-28 | 428.00 | 430.00 | 390.00 | 414.00 | 409.73 | 11,472,200 |
| 2026-01-27 | 460.00 | 468.00 | 426.00 | 436.00 | 431.50 | 18,716,900 |
| 2026-01-26 | 418.00 | 462.00 | 418.00 | 448.00 | 443.38 | 32,589,300 |
| 2026-01-23 | 412.00 | 422.00 | 402.00 | 414.00 | 409.73 | 5,197,200 |
| 2026-01-22 | 422.00 | 426.00 | 408.00 | 412.00 | 407.75 | 6,154,600 |
| 2026-01-21 | 428.00 | 440.00 | 412.00 | 418.00 | 413.69 | 15,164,000 |
| 2026-01-20 | 420.00 | 496.00 | 416.00 | 420.00 | 415.66 | 79,331,000 |
| 2026-01-19 | 404.00 | 408.00 | 390.00 | 398.00 | 393.89 | 1,748,500 |
| 2026-01-16 | 400.00 | 400.00 | 400.00 | 400.00 | 395.87 | 0 |
| 2026-01-15 | 416.00 | 424.00 | 400.00 | 400.00 | 395.87 | 3,195,200 |
| 2026-01-14 | 420.00 | 426.00 | 408.00 | 412.00 | 407.75 | 4,466,000 |
| 2026-01-13 | 380.00 | 414.00 | 380.00 | 408.00 | 403.79 | 6,872,500 |
| 2026-01-12 | 390.00 | 394.00 | 376.00 | 380.00 | 376.08 | 1,736,000 |
| 2026-01-09 | 390.00 | 394.00 | 386.00 | 388.00 | 383.99 | 946,100 |
| 2026-01-08 | 390.00 | 392.00 | 386.00 | 388.00 | 383.99 | 1,040,300 |
| 2026-01-07 | 386.00 | 394.00 | 384.00 | 390.00 | 385.97 | 1,502,900 |
| 2026-01-06 | 388.00 | 390.00 | 378.00 | 386.00 | 382.02 | 2,847,500 |
| 2026-01-05 | 384.00 | 388.00 | 378.00 | 384.00 | 380.04 | 661,200 |
| 2026-01-02 | 378.00 | 384.00 | 376.00 | 384.00 | 380.04 | 666,100 |
| 2026-01-01 | 380.00 | 380.00 | 380.00 | 380.00 | 376.08 | 0 |
| 2025-12-31 | 380.00 | 380.00 | 380.00 | 380.00 | 376.08 | 0 |
| 2025-12-30 | 382.00 | 384.00 | 376.00 | 380.00 | 376.08 | 870,200 |
| 2025-12-29 | 384.00 | 396.00 | 380.00 | 382.00 | 378.06 | 2,271,700 |
| 2025-12-26 | 384.00 | 384.00 | 384.00 | 384.00 | 380.04 | 0 |
| 2025-12-25 | 384.00 | 384.00 | 384.00 | 384.00 | 380.04 | 0 |
| 2025-12-24 | 382.00 | 386.00 | 378.00 | 384.00 | 380.04 | 414,900 |
| 2025-12-23 | 380.00 | 384.00 | 380.00 | 382.00 | 378.06 | 261,200 |
| 2025-12-22 | 382.00 | 386.00 | 380.00 | 380.00 | 376.08 | 386,700 |
| 2025-12-19 | 394.00 | 394.00 | 382.00 | 382.00 | 378.06 | 915,300 |
| 2025-12-18 | 386.00 | 392.00 | 382.00 | 388.00 | 383.99 | 667,800 |
| 2025-12-17 | 384.00 | 388.00 | 380.00 | 386.00 | 382.02 | 835,800 |
| 2025-12-16 | 384.00 | 388.00 | 380.00 | 380.00 | 376.08 | 499,600 |
| 2025-12-15 | 388.00 | 388.00 | 380.00 | 384.00 | 380.04 | 723,600 |
| 2025-12-12 | 384.00 | 390.00 | 380.00 | 388.00 | 383.99 | 893,300 |
| 2025-12-11 | 388.00 | 390.00 | 382.00 | 382.00 | 378.06 | 2,186,300 |
| 2025-12-10 | 386.00 | 386.00 | 372.00 | 380.00 | 376.08 | 987,400 |
| 2025-12-09 | 388.00 | 388.00 | 380.00 | 384.00 | 380.04 | 1,229,800 |
| 2025-12-08 | 382.00 | 390.00 | 374.00 | 386.00 | 382.02 | 2,464,000 |
| 2025-12-05 | 378.00 | 388.00 | 378.00 | 382.00 | 378.06 | 303,900 |
| 2025-12-04 | 382.00 | 382.00 | 374.00 | 378.00 | 374.10 | 249,800 |
| 2025-12-03 | 380.00 | 386.00 | 376.00 | 382.00 | 378.06 | 498,200 |
| 2025-12-02 | 372.00 | 386.00 | 370.00 | 380.00 | 376.08 | 1,025,900 |
| 2025-12-01 | 378.00 | 378.00 | 368.00 | 372.00 | 368.16 | 960,000 |
| 2025-11-28 | 380.00 | 380.00 | 372.00 | 378.00 | 374.10 | 298,700 |
| 2025-11-27 | 374.00 | 382.00 | 370.00 | 380.00 | 376.08 | 650,000 |
| 2025-11-26 | 380.00 | 382.00 | 368.00 | 372.00 | 368.16 | 1,274,900 |
| 2025-11-25 | 382.00 | 382.00 | 378.00 | 378.00 | 374.10 | 231,200 |
| 2025-11-24 | 382.00 | 384.00 | 374.00 | 380.00 | 376.08 | 692,200 |
| 2025-11-21 | 386.00 | 386.00 | 380.00 | 382.00 | 378.06 | 435,500 |
| 2025-11-20 | 386.00 | 388.00 | 378.00 | 386.00 | 382.02 | 960,200 |
| 2025-11-19 | 384.00 | 386.00 | 382.00 | 386.00 | 382.02 | 560,900 |
| 2025-11-18 | 388.00 | 388.00 | 380.00 | 384.00 | 380.04 | 451,500 |
| 2025-11-17 | 384.00 | 388.00 | 378.00 | 388.00 | 383.99 | 635,700 |
| 2025-11-14 | 388.00 | 388.00 | 380.00 | 382.00 | 378.06 | 692,000 |
| 2025-11-13 | 394.00 | 396.00 | 384.00 | 384.00 | 380.04 | 1,139,400 |
| 2025-11-12 | 380.00 | 400.00 | 380.00 | 392.00 | 387.95 | 2,520,400 |
| 2025-11-11 | 382.00 | 388.00 | 380.00 | 380.00 | 376.08 | 2,346,900 |
| 2025-11-10 | 390.00 | 396.00 | 380.00 | 380.00 | 376.08 | 2,481,200 |
| 2025-11-07 | 386.00 | 394.00 | 386.00 | 386.00 | 382.02 | 537,800 |
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.