Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 224.00 | 250.00 | 222.00 | 240.00 | 240.00 | 101,600 |
| 2026-10-19 | 232.00 | 232.00 | 222.00 | 224.00 | 224.00 | 536,000 |
| 2026-10-16 | 250.00 | 250.00 | 232.00 | 238.00 | 238.00 | 1,074,600 |
| 2026-10-15 | 274.00 | 274.00 | 260.00 | 272.00 | 272.00 | 367,700 |
| 2026-10-14 | 270.00 | 274.00 | 268.00 | 272.00 | 272.00 | 121,700 |
| 2026-10-13 | 270.00 | 272.00 | 250.00 | 272.00 | 272.00 | 1,160,700 |
| 2026-10-12 | 274.00 | 278.00 | 264.00 | 274.00 | 274.00 | 259,100 |
| 2026-10-09 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 31,100 |
| 2026-10-08 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 50,000 |
| 2026-10-07 | 278.00 | 278.00 | 270.00 | 278.00 | 278.00 | 276,500 |
| 2026-10-06 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | 149,000 |
| 2026-10-05 | 274.00 | 278.00 | 274.00 | 278.00 | 278.00 | 5,900 |
| 2026-10-02 | 270.00 | 274.00 | 268.00 | 274.00 | 274.00 | 56,100 |
| 2026-10-01 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 87,300 |
| 2026-09-30 | 272.00 | 280.00 | 272.00 | 278.00 | 278.00 | 107,100 |
| 2026-09-29 | 278.00 | 280.00 | 268.00 | 272.00 | 272.00 | 832,100 |
| 2026-09-28 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | 674,700 |
| 2026-09-25 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | 361,400 |
| 2026-09-24 | 290.00 | 290.00 | 284.00 | 288.00 | 288.00 | 88,000 |
| 2026-09-23 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 418,600 |
| 2026-09-22 | 294.00 | 294.00 | 286.00 | 292.00 | 292.00 | 279,500 |
| 2026-09-21 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 394,400 |
| 2026-09-18 | 288.00 | 290.00 | 288.00 | 290.00 | 290.00 | 43,300 |
| 2026-09-17 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 30,400 |
| 2026-09-16 | 294.00 | 294.00 | 286.00 | 290.00 | 290.00 | 829,800 |
| 2026-09-15 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 60,800 |
| 2026-09-14 | 294.00 | 296.00 | 288.00 | 294.00 | 294.00 | 130,200 |
| 2026-09-11 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 59,100 |
| 2026-09-10 | 294.00 | 298.00 | 290.00 | 294.00 | 294.00 | 383,200 |
| 2026-09-09 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 101,800 |
| 2026-09-08 | 294.00 | 296.00 | 286.00 | 296.00 | 296.00 | 365,600 |
| 2026-09-07 | 294.00 | 294.00 | 284.00 | 292.00 | 292.00 | 390,600 |
| 2026-09-04 | 294.00 | 296.00 | 290.00 | 294.00 | 294.00 | 189,700 |
| 2026-09-03 | 298.00 | 300.00 | 292.00 | 294.00 | 294.00 | 317,200 |
| 2026-09-02 | 294.00 | 300.00 | 294.00 | 296.00 | 296.00 | 263,900 |
| 2026-09-01 | 298.00 | 302.00 | 294.00 | 298.00 | 298.00 | 322,500 |
| 2026-08-31 | 292.00 | 298.00 | 288.00 | 296.00 | 296.00 | 178,500 |
| 2026-08-28 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 83,300 |
| 2026-08-27 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 266,500 |
| 2026-08-26 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 274,700 |
| 2026-08-25 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2026-08-24 | 294.00 | 296.00 | 292.00 | 294.00 | 294.00 | 77,600 |
| 2026-08-21 | 292.00 | 296.00 | 290.00 | 294.00 | 294.00 | 165,300 |
| 2026-08-20 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 484,300 |
| 2026-08-19 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 139,200 |
| 2026-08-18 | 286.00 | 290.00 | 282.00 | 288.00 | 288.00 | 170,700 |
| 2026-08-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2026-08-14 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | 391,000 |
| 2026-08-13 | 290.00 | 290.00 | 286.00 | 290.00 | 290.00 | 182,800 |
| 2026-08-12 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 209,200 |
| 2026-08-11 | 292.00 | 292.00 | 286.00 | 288.00 | 288.00 | 509,500 |
| 2026-08-10 | 290.00 | 294.00 | 288.00 | 292.00 | 292.00 | 394,500 |
| 2026-08-07 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 549,200 |
| 2026-08-06 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | 433,800 |
| 2026-08-05 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 435,400 |
| 2026-08-04 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 436,000 |
| 2026-08-03 | 296.00 | 296.00 | 288.00 | 290.00 | 290.00 | 523,700 |
| 2026-07-31 | 300.00 | 300.00 | 290.00 | 292.00 | 292.00 | 732,400 |
| 2026-07-30 | 304.00 | 304.00 | 286.00 | 298.00 | 298.00 | 718,200 |
| 2026-07-29 | 306.00 | 306.00 | 296.00 | 304.00 | 304.00 | 218,400 |
Page 1 of 21 · 1,215 trading daysOlder →
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.