Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 394.00 | 394.00 | 382.00 | 388.00 | 383.99 | 481,400 |
| 2025-11-05 | 394.00 | 394.00 | 386.00 | 388.00 | 383.99 | 1,341,400 |
| 2025-11-04 | 394.00 | 400.00 | 392.00 | 394.00 | 389.93 | 738,200 |
| 2025-11-03 | 414.00 | 416.00 | 390.00 | 394.00 | 389.93 | 3,960,900 |
| 2025-10-31 | 406.00 | 416.00 | 398.00 | 410.00 | 405.77 | 5,548,100 |
| 2025-10-30 | 392.00 | 408.00 | 384.00 | 406.00 | 401.81 | 2,662,700 |
| 2025-10-29 | 390.00 | 396.00 | 388.00 | 390.00 | 385.97 | 812,500 |
| 2025-10-28 | 380.00 | 390.00 | 380.00 | 388.00 | 383.99 | 486,000 |
| 2025-10-27 | 386.00 | 386.00 | 376.00 | 384.00 | 380.04 | 664,500 |
| 2025-10-24 | 390.00 | 390.00 | 382.00 | 384.00 | 380.04 | 270,800 |
| 2025-10-23 | 384.00 | 390.00 | 384.00 | 390.00 | 385.97 | 326,700 |
| 2025-10-22 | 382.00 | 390.00 | 380.00 | 388.00 | 383.99 | 526,400 |
| 2025-10-21 | 384.00 | 390.00 | 382.00 | 382.00 | 378.06 | 170,100 |
| 2025-10-20 | 380.00 | 384.00 | 372.00 | 384.00 | 380.04 | 356,800 |
| 2025-10-17 | 390.00 | 390.00 | 374.00 | 374.00 | 370.14 | 647,800 |
| 2025-10-16 | 386.00 | 394.00 | 384.00 | 390.00 | 385.97 | 573,600 |
| 2025-10-15 | 392.00 | 398.00 | 384.00 | 386.00 | 382.02 | 630,200 |
| 2025-10-14 | 398.00 | 402.00 | 388.00 | 392.00 | 387.95 | 769,100 |
| 2025-10-13 | 410.00 | 410.00 | 394.00 | 396.00 | 391.91 | 1,860,300 |
| 2025-10-10 | 402.00 | 416.00 | 396.00 | 412.00 | 407.75 | 2,398,800 |
| 2025-10-09 | 402.00 | 414.00 | 392.00 | 402.00 | 397.85 | 3,910,100 |
| 2025-10-08 | 390.00 | 398.00 | 386.00 | 398.00 | 393.89 | 1,676,300 |
| 2025-10-07 | 392.00 | 398.00 | 384.00 | 388.00 | 383.99 | 837,000 |
| 2025-10-06 | 402.00 | 402.00 | 390.00 | 392.00 | 387.95 | 1,019,900 |
| 2025-10-03 | 386.00 | 402.00 | 386.00 | 392.00 | 387.95 | 1,623,800 |
| 2025-10-02 | 380.00 | 398.00 | 378.00 | 384.00 | 380.04 | 1,966,700 |
| 2025-10-01 | 398.00 | 398.00 | 378.00 | 388.00 | 383.99 | 791,500 |
| 2025-09-30 | 388.00 | 400.00 | 386.00 | 394.00 | 389.93 | 1,062,700 |
| 2025-09-29 | 390.00 | 396.00 | 378.00 | 388.00 | 383.99 | 2,325,300 |
| 2025-09-26 | 380.00 | 394.00 | 368.00 | 388.00 | 383.99 | 2,696,400 |
| 2025-09-25 | 390.00 | 390.00 | 374.00 | 376.00 | 372.12 | 2,421,200 |
| 2025-09-24 | 412.00 | 416.00 | 390.00 | 390.00 | 385.97 | 4,200,100 |
| 2025-09-23 | 440.00 | 458.00 | 410.00 | 412.00 | 407.75 | 9,418,900 |
| 2025-09-22 | 406.00 | 434.00 | 398.00 | 432.00 | 427.54 | 5,462,600 |
| 2025-09-19 | 398.00 | 404.00 | 394.00 | 398.00 | 393.89 | 1,100,100 |
| 2025-09-18 | 408.00 | 410.00 | 398.00 | 398.00 | 393.89 | 1,546,500 |
| 2025-09-17 | 406.00 | 414.00 | 400.00 | 410.00 | 405.77 | 713,900 |
| 2025-09-16 | 420.00 | 422.00 | 406.00 | 406.00 | 401.81 | 1,562,200 |
| 2025-09-15 | 414.00 | 424.00 | 404.00 | 420.00 | 415.66 | 1,066,500 |
| 2025-09-12 | 410.00 | 424.00 | 406.00 | 412.00 | 407.75 | 961,600 |
| 2025-09-11 | 424.00 | 426.00 | 408.00 | 410.00 | 405.77 | 837,700 |
| 2025-09-10 | 430.00 | 430.00 | 398.00 | 418.00 | 413.69 | 2,719,700 |
| 2025-09-09 | 440.00 | 472.00 | 424.00 | 430.00 | 425.56 | 12,600,000 |
| 2025-09-08 | 438.00 | 450.00 | 414.00 | 418.00 | 413.69 | 2,736,200 |
| 2025-09-05 | 422.00 | 422.00 | 422.00 | 422.00 | 417.64 | 0 |
| 2025-09-04 | 406.00 | 450.00 | 406.00 | 422.00 | 417.64 | 5,332,000 |
| 2025-09-03 | 418.00 | 420.00 | 404.00 | 404.00 | 399.83 | 693,800 |
| 2025-09-02 | 408.00 | 420.00 | 408.00 | 418.00 | 413.69 | 585,500 |
| 2025-09-01 | 386.00 | 410.00 | 386.00 | 404.00 | 399.83 | 1,341,800 |
| 2025-08-29 | 432.00 | 434.00 | 402.00 | 416.00 | 411.71 | 2,631,300 |
| 2025-08-28 | 384.00 | 472.00 | 384.00 | 442.00 | 437.44 | 12,085,900 |
| 2025-08-27 | 368.00 | 386.00 | 362.00 | 380.00 | 376.08 | 1,093,300 |
| 2025-08-26 | 370.00 | 370.00 | 364.00 | 364.00 | 360.24 | 379,400 |
| 2025-08-25 | 374.00 | 380.00 | 362.00 | 370.00 | 366.18 | 551,300 |
| 2025-08-22 | 374.00 | 374.00 | 366.00 | 374.00 | 370.14 | 420,800 |
| 2025-08-21 | 378.00 | 382.00 | 370.00 | 370.00 | 366.18 | 729,400 |
| 2025-08-20 | 366.00 | 398.00 | 358.00 | 374.00 | 370.14 | 1,903,500 |
| 2025-08-19 | 370.00 | 370.00 | 360.00 | 364.00 | 360.24 | 495,600 |
| 2025-08-18 | 370.00 | 370.00 | 370.00 | 370.00 | 366.18 | 0 |
| 2025-08-15 | 368.00 | 370.00 | 362.00 | 370.00 | 366.18 | 300,800 |
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.