Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 378.00 | 378.00 | 366.00 | 368.00 | 364.20 | 536,000 |
| 2025-08-13 | 386.00 | 386.00 | 374.00 | 376.00 | 372.12 | 140,900 |
| 2025-08-12 | 386.00 | 388.00 | 376.00 | 380.00 | 376.08 | 323,500 |
| 2025-08-11 | 378.00 | 386.00 | 378.00 | 386.00 | 382.02 | 350,500 |
| 2025-08-08 | 380.00 | 380.00 | 366.00 | 376.00 | 372.12 | 204,500 |
| 2025-08-07 | 378.00 | 382.00 | 378.00 | 380.00 | 376.08 | 175,600 |
| 2025-08-06 | 384.00 | 384.00 | 370.00 | 376.00 | 372.12 | 410,000 |
| 2025-08-05 | 386.00 | 390.00 | 378.00 | 382.00 | 378.06 | 251,400 |
| 2025-08-04 | 394.00 | 396.00 | 372.00 | 382.00 | 378.06 | 822,600 |
| 2025-08-01 | 410.00 | 412.00 | 386.00 | 396.00 | 391.91 | 661,200 |
| 2025-07-31 | 422.00 | 422.00 | 396.00 | 404.00 | 399.83 | 954,700 |
| 2025-07-30 | 390.00 | 424.00 | 386.00 | 412.00 | 407.75 | 2,657,900 |
| 2025-07-29 | 392.00 | 396.00 | 382.00 | 390.00 | 385.97 | 480,600 |
| 2025-07-28 | 390.00 | 400.00 | 386.00 | 392.00 | 387.95 | 184,200 |
| 2025-07-25 | 398.00 | 398.00 | 386.00 | 390.00 | 385.97 | 413,800 |
| 2025-07-24 | 398.00 | 406.00 | 392.00 | 396.00 | 391.91 | 651,200 |
| 2025-07-23 | 410.00 | 412.00 | 396.00 | 396.00 | 391.91 | 1,426,400 |
| 2025-07-22 | 400.00 | 418.00 | 380.00 | 402.00 | 397.85 | 4,263,800 |
| 2025-07-21 | 340.00 | 424.00 | 332.00 | 384.00 | 380.04 | 6,042,600 |
| 2025-07-18 | 342.00 | 348.00 | 330.00 | 342.00 | 338.47 | 1,248,700 |
| 2025-07-17 | 344.00 | 350.00 | 340.00 | 340.00 | 336.49 | 170,500 |
| 2025-07-16 | 348.00 | 352.00 | 330.00 | 344.00 | 340.45 | 496,000 |
| 2025-07-15 | 342.00 | 352.00 | 340.00 | 352.00 | 348.37 | 147,500 |
| 2025-07-14 | 352.00 | 358.00 | 330.00 | 340.00 | 336.49 | 508,400 |
| 2025-07-11 | 352.00 | 360.00 | 348.00 | 350.00 | 346.39 | 72,600 |
| 2025-07-10 | 354.00 | 358.00 | 344.00 | 344.00 | 340.45 | 194,700 |
| 2025-07-09 | 344.00 | 354.00 | 344.00 | 354.00 | 350.35 | 68,600 |
| 2025-07-08 | 346.00 | 354.00 | 336.00 | 354.00 | 350.35 | 162,700 |
| 2025-07-07 | 348.00 | 348.00 | 336.00 | 346.00 | 342.43 | 42,600 |
| 2025-07-04 | 342.00 | 350.00 | 330.00 | 346.00 | 342.43 | 205,200 |
| 2025-07-03 | 350.00 | 350.00 | 330.00 | 330.00 | 326.59 | 360,200 |
| 2025-07-02 | 348.00 | 352.00 | 340.00 | 340.00 | 336.49 | 119,000 |
| 2025-07-01 | 350.00 | 356.00 | 340.00 | 350.00 | 346.39 | 52,500 |
| 2025-06-30 | 346.00 | 356.00 | 336.00 | 350.00 | 346.39 | 374,500 |
| 2025-06-26 | 350.00 | 350.00 | 340.00 | 350.00 | 346.39 | 163,200 |
| 2025-06-25 | 344.00 | 350.00 | 344.00 | 350.00 | 346.39 | 48,000 |
| 2025-06-24 | 348.00 | 354.00 | 340.00 | 350.00 | 346.39 | 146,500 |
| 2025-06-23 | 346.00 | 350.00 | 338.00 | 340.00 | 336.49 | 537,600 |
| 2025-06-20 | 358.00 | 358.00 | 348.00 | 356.00 | 352.33 | 203,200 |
| 2025-06-19 | 368.00 | 370.00 | 350.00 | 354.00 | 350.35 | 732,600 |
| 2025-06-18 | 368.00 | 368.00 | 366.00 | 368.00 | 364.20 | 52,500 |
| 2025-06-17 | 368.00 | 370.00 | 366.00 | 366.00 | 362.22 | 70,100 |
| 2025-06-16 | 366.00 | 370.00 | 366.00 | 366.00 | 362.22 | 86,100 |
| 2025-06-13 | 372.00 | 372.00 | 360.00 | 366.00 | 362.22 | 946,400 |
| 2025-06-12 | 372.00 | 374.00 | 370.00 | 372.00 | 368.16 | 188,000 |
| 2025-06-11 | 376.00 | 378.00 | 370.00 | 372.00 | 368.16 | 92,600 |
| 2025-06-10 | 370.00 | 382.00 | 368.00 | 382.00 | 378.06 | 370,300 |
| 2025-06-05 | 382.00 | 386.00 | 370.00 | 370.00 | 366.18 | 371,300 |
| 2025-06-04 | 368.00 | 388.00 | 366.00 | 380.00 | 376.08 | 970,200 |
| 2025-06-03 | 374.00 | 374.00 | 360.00 | 368.00 | 364.20 | 161,700 |
| 2025-06-02 | 370.00 | 370.00 | 364.00 | 368.00 | 364.20 | 98,800 |
| 2025-05-28 | 368.00 | 372.00 | 366.00 | 370.00 | 366.18 | 28,400 |
| 2025-05-27 | 370.00 | 372.00 | 364.00 | 368.00 | 364.20 | 170,900 |
| 2025-05-26 | 370.00 | 376.00 | 368.00 | 374.00 | 370.14 | 305,000 |
| 2025-05-23 | 374.00 | 376.00 | 368.00 | 370.00 | 366.18 | 912,700 |
| 2025-05-22 | 390.00 | 390.00 | 384.00 | 386.00 | 382.02 | 58,200 |
| 2025-05-21 | 388.00 | 390.00 | 386.00 | 388.00 | 383.99 | 152,600 |
| 2025-05-20 | 392.00 | 392.00 | 382.00 | 388.00 | 383.99 | 136,100 |
| 2025-05-19 | 382.00 | 392.00 | 382.00 | 388.00 | 383.99 | 241,000 |
| 2025-05-16 | 380.00 | 388.00 | 378.00 | 384.00 | 380.04 | 134,600 |
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.