Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 400.00 | 400.00 | 370.00 | 380.00 | 376.08 | 1,519,500 |
| 2025-05-14 | 400.00 | 410.00 | 390.00 | 398.00 | 393.89 | 266,800 |
| 2025-05-09 | 392.00 | 392.00 | 378.00 | 386.00 | 382.02 | 244,100 |
| 2025-05-08 | 406.00 | 406.00 | 386.00 | 386.00 | 382.02 | 445,500 |
| 2025-05-07 | 400.00 | 410.00 | 400.00 | 404.00 | 399.83 | 205,200 |
| 2025-05-06 | 392.00 | 402.00 | 390.00 | 400.00 | 395.87 | 393,800 |
| 2025-05-05 | 388.00 | 394.00 | 386.00 | 386.00 | 382.02 | 70,900 |
| 2025-05-02 | 382.00 | 388.00 | 382.00 | 388.00 | 383.99 | 134,100 |
| 2025-04-30 | 386.00 | 388.00 | 380.00 | 386.00 | 382.02 | 230,800 |
| 2025-04-29 | 386.00 | 392.00 | 378.00 | 386.00 | 382.02 | 89,500 |
| 2025-04-28 | 390.00 | 398.00 | 378.00 | 386.00 | 382.02 | 196,600 |
| 2025-04-25 | 388.00 | 398.00 | 386.00 | 392.00 | 387.95 | 39,000 |
| 2025-04-24 | 394.00 | 396.00 | 388.00 | 394.00 | 389.93 | 122,300 |
| 2025-04-23 | 396.00 | 396.00 | 388.00 | 394.00 | 389.93 | 23,600 |
| 2025-04-22 | 386.00 | 400.00 | 380.00 | 388.00 | 383.99 | 111,900 |
| 2025-04-21 | 392.00 | 400.00 | 388.00 | 388.00 | 383.99 | 163,000 |
| 2025-04-17 | 400.00 | 400.00 | 384.00 | 388.00 | 383.99 | 340,200 |
| 2025-04-16 | 396.00 | 400.00 | 390.00 | 400.00 | 395.87 | 555,500 |
| 2025-04-15 | 400.00 | 400.00 | 392.00 | 396.00 | 391.91 | 96,800 |
| 2025-04-14 | 390.00 | 400.00 | 390.00 | 400.00 | 395.87 | 152,200 |
| 2025-04-11 | 390.00 | 402.00 | 378.00 | 390.00 | 385.97 | 228,700 |
| 2025-04-10 | 400.00 | 400.00 | 376.00 | 390.00 | 385.97 | 281,300 |
| 2025-04-09 | 366.00 | 396.00 | 348.00 | 380.00 | 376.08 | 1,698,900 |
| 2025-04-08 | 380.00 | 382.00 | 366.00 | 366.00 | 362.22 | 433,700 |
| 2025-03-27 | 432.00 | 450.00 | 430.00 | 430.00 | 425.56 | 677,300 |
| 2025-03-26 | 430.00 | 452.00 | 430.00 | 430.00 | 425.56 | 1,344,200 |
| 2025-03-25 | 418.00 | 472.00 | 408.00 | 430.00 | 425.56 | 4,750,800 |
| 2025-03-24 | 420.00 | 420.00 | 400.00 | 402.00 | 397.85 | 1,205,300 |
| 2025-03-21 | 422.00 | 424.00 | 408.00 | 422.00 | 417.64 | 1,680,500 |
| 2025-03-20 | 424.00 | 426.00 | 420.00 | 420.00 | 415.66 | 1,638,200 |
| 2025-03-19 | 424.00 | 428.00 | 410.00 | 424.00 | 419.62 | 2,620,000 |
| 2025-03-18 | 418.00 | 420.00 | 406.00 | 414.00 | 409.73 | 4,417,900 |
| 2025-03-17 | 388.00 | 418.00 | 388.00 | 400.00 | 395.87 | 4,042,500 |
| 2025-03-14 | 348.00 | 416.00 | 320.00 | 384.00 | 380.04 | 10,326,500 |
| 2025-03-13 | 314.00 | 350.00 | 296.00 | 350.00 | 346.39 | 3,041,200 |
| 2025-03-12 | 300.00 | 318.00 | 284.00 | 318.00 | 314.72 | 1,628,200 |
| 2025-03-11 | 310.00 | 312.00 | 290.00 | 300.00 | 296.90 | 360,100 |
| 2025-03-10 | 310.00 | 316.00 | 308.00 | 310.00 | 306.80 | 72,400 |
| 2025-03-07 | 306.00 | 312.00 | 302.00 | 310.00 | 306.80 | 240,000 |
| 2025-03-06 | 310.00 | 316.00 | 306.00 | 306.00 | 302.84 | 407,900 |
| 2025-03-05 | 300.00 | 320.00 | 298.00 | 312.00 | 308.78 | 221,200 |
| 2025-03-04 | 302.00 | 308.00 | 298.00 | 302.00 | 298.88 | 284,300 |
| 2025-03-03 | 298.00 | 310.00 | 296.00 | 300.00 | 296.90 | 533,600 |
| 2025-02-28 | 312.00 | 312.00 | 296.00 | 302.00 | 298.88 | 542,300 |
| 2025-02-27 | 300.00 | 314.00 | 300.00 | 312.00 | 308.78 | 301,700 |
| 2025-02-26 | 310.00 | 316.00 | 300.00 | 300.00 | 296.90 | 769,700 |
| 2025-02-25 | 324.00 | 324.00 | 312.00 | 318.00 | 314.72 | 421,300 |
| 2025-02-24 | 330.00 | 330.00 | 318.00 | 324.00 | 320.66 | 917,800 |
| 2025-02-21 | 338.00 | 340.00 | 328.00 | 334.00 | 330.55 | 642,400 |
| 2025-02-20 | 348.00 | 348.00 | 332.00 | 338.00 | 334.51 | 1,659,800 |
| 2025-02-19 | 350.00 | 352.00 | 346.00 | 348.00 | 344.41 | 586,700 |
| 2025-02-18 | 356.00 | 356.00 | 348.00 | 348.00 | 344.41 | 291,100 |
| 2025-02-17 | 352.00 | 352.00 | 340.00 | 350.00 | 346.39 | 642,200 |
| 2025-02-14 | 356.00 | 360.00 | 348.00 | 354.00 | 350.35 | 1,239,700 |
| 2025-02-13 | 356.00 | 360.00 | 352.00 | 360.00 | 356.28 | 198,100 |
| 2025-02-12 | 358.00 | 360.00 | 354.00 | 356.00 | 352.33 | 119,000 |
| 2025-02-11 | 360.00 | 366.00 | 354.00 | 360.00 | 356.28 | 227,500 |
| 2025-02-10 | 362.00 | 366.00 | 350.00 | 360.00 | 356.28 | 289,700 |
| 2025-02-07 | 366.00 | 368.00 | 362.00 | 368.00 | 364.20 | 136,900 |
| 2025-02-06 | 380.00 | 380.00 | 364.00 | 368.00 | 364.20 | 195,100 |
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.