Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 380.00 | 380.00 | 364.00 | 368.00 | 364.20 | 195,100 |
| 2025-02-05 | 374.00 | 380.00 | 372.00 | 376.00 | 372.12 | 126,700 |
| 2025-02-04 | 372.00 | 394.00 | 370.00 | 372.00 | 368.16 | 319,900 |
| 2025-02-03 | 386.00 | 386.00 | 370.00 | 372.00 | 368.16 | 445,400 |
| 2025-01-31 | 382.00 | 386.00 | 376.00 | 386.00 | 382.02 | 189,000 |
| 2025-01-30 | 396.00 | 398.00 | 372.00 | 384.00 | 380.04 | 671,900 |
| 2025-01-24 | 396.00 | 396.00 | 390.00 | 396.00 | 391.91 | 53,400 |
| 2025-01-23 | 396.00 | 396.00 | 390.00 | 396.00 | 391.91 | 84,500 |
| 2025-01-22 | 396.00 | 402.00 | 382.00 | 396.00 | 391.91 | 558,100 |
| 2025-01-21 | 390.00 | 398.00 | 380.00 | 394.00 | 389.93 | 451,900 |
| 2025-01-20 | 354.00 | 406.00 | 354.00 | 390.00 | 385.97 | 1,005,800 |
| 2025-01-17 | 418.00 | 430.00 | 400.00 | 406.00 | 401.81 | 1,097,500 |
| 2025-01-16 | 398.00 | 414.00 | 398.00 | 406.00 | 401.81 | 620,800 |
| 2025-01-15 | 392.00 | 400.00 | 390.00 | 398.00 | 393.89 | 290,000 |
| 2025-01-14 | 390.00 | 410.00 | 390.00 | 390.00 | 385.97 | 213,000 |
| 2025-01-13 | 400.00 | 416.00 | 390.00 | 394.00 | 389.93 | 311,500 |
| 2025-01-10 | 398.00 | 400.00 | 390.00 | 400.00 | 395.87 | 53,500 |
| 2025-01-09 | 400.00 | 412.00 | 394.00 | 400.00 | 395.87 | 65,400 |
| 2025-01-08 | 390.00 | 400.00 | 390.00 | 400.00 | 395.87 | 78,200 |
| 2025-01-07 | 392.00 | 400.00 | 390.00 | 398.00 | 393.89 | 205,000 |
| 2025-01-06 | 412.00 | 412.00 | 390.00 | 406.00 | 401.81 | 382,400 |
| 2025-01-03 | 432.00 | 432.00 | 402.00 | 412.00 | 407.75 | 866,900 |
| 2025-01-02 | 438.00 | 440.00 | 428.00 | 432.00 | 427.54 | 238,100 |
| 2024-12-30 | 432.00 | 440.00 | 424.00 | 438.00 | 433.48 | 565,100 |
| 2024-12-27 | 434.00 | 436.00 | 420.00 | 432.00 | 427.54 | 669,200 |
| 2024-12-24 | 422.00 | 432.00 | 408.00 | 432.00 | 427.54 | 2,416,900 |
| 2024-12-23 | 418.00 | 440.00 | 410.00 | 420.00 | 415.66 | 1,644,500 |
| 2024-12-20 | 416.00 | 418.00 | 394.00 | 410.00 | 405.77 | 912,600 |
| 2024-12-19 | 372.00 | 426.00 | 360.00 | 414.00 | 409.73 | 4,035,200 |
| 2024-12-18 | 368.00 | 374.00 | 364.00 | 372.00 | 368.16 | 304,500 |
| 2024-12-17 | 370.00 | 386.00 | 364.00 | 368.00 | 364.20 | 1,043,900 |
| 2024-12-16 | 360.00 | 364.00 | 348.00 | 360.00 | 356.28 | 172,300 |
| 2024-12-13 | 360.00 | 368.00 | 358.00 | 360.00 | 356.28 | 250,500 |
| 2024-12-12 | 376.00 | 376.00 | 350.00 | 362.00 | 358.26 | 1,303,500 |
| 2024-12-11 | 398.00 | 400.00 | 370.00 | 370.00 | 366.18 | 2,119,900 |
| 2024-12-10 | 396.00 | 400.00 | 394.00 | 398.00 | 393.89 | 208,000 |
| 2024-12-09 | 396.00 | 402.00 | 394.00 | 398.00 | 393.89 | 232,200 |
| 2024-12-06 | 398.00 | 400.00 | 388.00 | 398.00 | 393.89 | 139,100 |
| 2024-12-05 | 400.00 | 400.00 | 380.00 | 398.00 | 393.89 | 347,100 |
| 2024-12-04 | 394.00 | 400.00 | 388.00 | 400.00 | 395.87 | 83,400 |
| 2024-12-03 | 392.00 | 404.00 | 384.00 | 398.00 | 393.89 | 86,100 |
| 2024-12-02 | 394.00 | 394.00 | 384.00 | 394.00 | 389.93 | 303,400 |
| 2024-11-29 | 390.00 | 398.00 | 384.00 | 394.00 | 389.93 | 268,600 |
| 2024-11-28 | 390.00 | 398.00 | 386.00 | 394.00 | 389.93 | 536,600 |
| 2024-11-26 | 398.00 | 398.00 | 394.00 | 398.00 | 393.89 | 235,700 |
| 2024-11-25 | 398.00 | 400.00 | 392.00 | 400.00 | 395.87 | 153,400 |
| 2024-11-22 | 390.00 | 398.00 | 390.00 | 398.00 | 393.89 | 111,400 |
| 2024-11-21 | 390.00 | 396.00 | 390.00 | 396.00 | 391.91 | 106,600 |
| 2024-11-20 | 394.00 | 400.00 | 390.00 | 396.00 | 391.91 | 55,900 |
| 2024-11-19 | 392.00 | 396.00 | 386.00 | 396.00 | 391.91 | 132,000 |
| 2024-11-18 | 394.00 | 400.00 | 388.00 | 394.00 | 389.93 | 98,600 |
| 2024-11-15 | 402.00 | 402.00 | 392.00 | 398.00 | 393.89 | 480,900 |
| 2024-11-14 | 398.00 | 402.00 | 392.00 | 402.00 | 397.85 | 246,700 |
| 2024-11-13 | 392.00 | 400.00 | 392.00 | 398.00 | 393.89 | 703,600 |
| 2024-11-12 | 398.00 | 398.00 | 388.00 | 392.00 | 387.95 | 649,400 |
| 2024-11-11 | 396.00 | 400.00 | 390.00 | 398.00 | 393.89 | 553,200 |
| 2024-11-08 | 398.00 | 398.00 | 390.00 | 398.00 | 393.89 | 116,400 |
| 2024-11-07 | 396.00 | 400.00 | 392.00 | 398.00 | 393.89 | 425,600 |
| 2024-11-06 | 398.00 | 404.00 | 394.00 | 400.00 | 395.87 | 819,900 |
| 2024-11-05 | 398.00 | 400.00 | 392.00 | 398.00 | 393.89 | 714,600 |
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.