Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 394.00 | 400.00 | 384.00 | 398.00 | 393.89 | 1,104,400 |
| 2024-11-01 | 396.00 | 404.00 | 392.00 | 394.00 | 389.93 | 523,400 |
| 2024-10-31 | 400.00 | 400.00 | 394.00 | 394.00 | 389.93 | 758,600 |
| 2024-10-30 | 404.00 | 406.00 | 394.00 | 406.00 | 401.81 | 200,900 |
| 2024-10-29 | 408.00 | 412.00 | 390.00 | 404.00 | 399.83 | 1,334,500 |
| 2024-10-28 | 412.00 | 412.00 | 408.00 | 408.00 | 403.79 | 292,600 |
| 2024-10-25 | 424.00 | 428.00 | 408.00 | 412.00 | 407.75 | 1,840,200 |
| 2024-10-24 | 422.00 | 428.00 | 416.00 | 422.00 | 417.64 | 1,252,500 |
| 2024-10-23 | 434.00 | 434.00 | 422.00 | 422.00 | 417.64 | 1,107,200 |
| 2024-10-22 | 424.00 | 434.00 | 424.00 | 434.00 | 429.52 | 1,467,100 |
| 2024-10-21 | 422.00 | 422.00 | 414.00 | 420.00 | 415.66 | 1,763,900 |
| 2024-10-18 | 430.00 | 432.00 | 422.00 | 422.00 | 417.64 | 1,445,000 |
| 2024-10-17 | 440.00 | 442.00 | 426.00 | 428.00 | 423.58 | 1,756,100 |
| 2024-10-16 | 422.00 | 424.00 | 422.00 | 424.00 | 419.62 | 290,000 |
| 2024-10-15 | 420.00 | 424.00 | 418.00 | 422.00 | 417.64 | 484,700 |
| 2024-10-14 | 416.00 | 422.00 | 416.00 | 420.00 | 415.66 | 309,600 |
| 2024-10-11 | 412.00 | 418.00 | 412.00 | 416.00 | 411.71 | 77,700 |
| 2024-10-10 | 422.00 | 422.00 | 410.00 | 410.00 | 405.77 | 354,200 |
| 2024-10-09 | 426.00 | 428.00 | 410.00 | 422.00 | 417.64 | 852,500 |
| 2024-10-08 | 432.00 | 434.00 | 418.00 | 426.00 | 421.60 | 1,261,300 |
| 2024-10-07 | 424.00 | 438.00 | 420.00 | 430.00 | 425.56 | 850,400 |
| 2024-10-04 | 418.00 | 426.00 | 410.00 | 426.00 | 421.60 | 626,300 |
| 2024-10-03 | 410.00 | 424.00 | 406.00 | 418.00 | 413.69 | 774,500 |
| 2024-10-02 | 414.00 | 420.00 | 408.00 | 410.00 | 405.77 | 667,300 |
| 2024-10-01 | 420.00 | 426.00 | 410.00 | 416.00 | 411.71 | 1,223,400 |
| 2024-09-30 | 426.00 | 428.00 | 416.00 | 418.00 | 413.69 | 616,600 |
| 2024-09-27 | 438.00 | 438.00 | 424.00 | 428.00 | 423.58 | 662,600 |
| 2024-09-26 | 432.00 | 444.00 | 416.00 | 436.00 | 431.50 | 2,320,900 |
| 2024-09-25 | 406.00 | 430.00 | 406.00 | 428.00 | 423.58 | 2,446,700 |
| 2024-09-24 | 396.00 | 410.00 | 396.00 | 406.00 | 401.81 | 553,100 |
| 2024-09-23 | 398.00 | 400.00 | 392.00 | 396.00 | 391.91 | 737,200 |
| 2024-09-20 | 398.00 | 400.00 | 392.00 | 396.00 | 391.91 | 523,400 |
| 2024-09-19 | 396.00 | 402.00 | 394.00 | 396.00 | 391.91 | 421,000 |
| 2024-09-18 | 396.00 | 400.00 | 394.00 | 396.00 | 391.91 | 411,300 |
| 2024-09-17 | 392.00 | 404.00 | 390.00 | 394.00 | 389.93 | 794,100 |
| 2024-09-13 | 398.00 | 398.00 | 390.00 | 390.00 | 385.97 | 512,700 |
| 2024-09-12 | 380.00 | 402.00 | 374.00 | 394.00 | 389.93 | 3,075,600 |
| 2024-09-11 | 382.00 | 388.00 | 376.00 | 382.00 | 378.06 | 473,800 |
| 2024-09-10 | 396.00 | 396.00 | 380.00 | 382.00 | 378.06 | 489,000 |
| 2024-09-09 | 380.00 | 408.00 | 376.00 | 394.00 | 389.93 | 1,345,300 |
| 2024-09-06 | 386.00 | 386.00 | 378.00 | 382.00 | 378.06 | 217,500 |
| 2024-09-05 | 384.00 | 384.00 | 374.00 | 384.00 | 380.04 | 318,700 |
| 2024-09-04 | 378.00 | 388.00 | 376.00 | 382.00 | 378.06 | 361,400 |
| 2024-09-03 | 384.00 | 386.00 | 380.00 | 380.00 | 376.08 | 421,500 |
| 2024-09-02 | 390.00 | 390.00 | 378.00 | 384.00 | 380.04 | 853,800 |
| 2024-08-30 | 370.00 | 396.00 | 370.00 | 386.00 | 382.02 | 1,080,200 |
| 2024-08-29 | 376.00 | 378.00 | 370.00 | 370.00 | 366.18 | 360,600 |
| 2024-08-28 | 376.00 | 380.00 | 374.00 | 376.00 | 372.12 | 300,400 |
| 2024-08-27 | 376.00 | 382.00 | 372.00 | 374.00 | 370.14 | 443,300 |
| 2024-08-26 | 378.00 | 380.00 | 374.00 | 380.00 | 376.08 | 212,200 |
| 2024-08-23 | 376.00 | 378.00 | 374.00 | 378.00 | 374.10 | 140,700 |
| 2024-08-22 | 374.00 | 378.00 | 372.00 | 376.00 | 372.12 | 242,800 |
| 2024-08-21 | 376.00 | 376.00 | 372.00 | 374.00 | 370.14 | 1,369,100 |
| 2024-08-20 | 374.00 | 376.00 | 372.00 | 376.00 | 372.12 | 135,700 |
| 2024-08-19 | 376.00 | 376.00 | 366.00 | 372.00 | 368.16 | 516,600 |
| 2024-08-16 | 374.00 | 376.00 | 368.00 | 376.00 | 372.12 | 243,300 |
| 2024-08-15 | 378.00 | 378.00 | 370.00 | 374.00 | 370.14 | 428,400 |
| 2024-08-14 | 380.00 | 380.00 | 372.00 | 374.00 | 370.14 | 311,700 |
| 2024-08-13 | 378.00 | 380.00 | 376.00 | 380.00 | 376.08 | 58,800 |
| 2024-08-12 | 378.00 | 380.00 | 376.00 | 378.00 | 374.10 | 19,400 |
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.