Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 710.00 | 730.00 | 695.00 | 700.00 | 692.77 | 8,620,800 |
| 2022-02-07 | 705.00 | 765.00 | 695.00 | 710.00 | 702.67 | 14,317,300 |
| 2022-02-04 | 715.00 | 730.00 | 695.00 | 705.00 | 697.72 | 8,755,700 |
| 2022-02-03 | 665.00 | 730.00 | 660.00 | 715.00 | 707.62 | 22,597,000 |
| 2022-02-02 | 670.00 | 700.00 | 665.00 | 665.00 | 658.14 | 6,621,000 |
| 2022-01-31 | 660.00 | 725.00 | 640.00 | 665.00 | 658.14 | 15,003,200 |
| 2022-01-28 | 635.00 | 660.00 | 620.00 | 655.00 | 648.24 | 3,703,300 |
| 2022-01-27 | 670.00 | 685.00 | 635.00 | 635.00 | 628.45 | 7,278,200 |
| 2022-01-26 | 620.00 | 685.00 | 620.00 | 680.00 | 672.98 | 14,556,600 |
| 2022-01-25 | 710.00 | 710.00 | 665.00 | 665.00 | 658.14 | 10,144,800 |
| 2022-01-24 | 720.00 | 755.00 | 700.00 | 710.00 | 702.67 | 9,087,000 |
| 2022-01-21 | 740.00 | 740.00 | 715.00 | 725.00 | 717.52 | 11,474,800 |
| 2022-01-20 | 790.00 | 805.00 | 740.00 | 765.00 | 716.02 | 14,532,800 |
| 2022-01-19 | 815.00 | 850.00 | 790.00 | 790.00 | 739.42 | 21,307,000 |
| 2022-01-18 | 810.00 | 825.00 | 780.00 | 810.00 | 758.14 | 12,394,100 |
| 2022-01-17 | 780.00 | 825.00 | 775.00 | 805.00 | 753.46 | 14,562,300 |
| 2022-01-14 | 775.00 | 785.00 | 750.00 | 770.00 | 720.70 | 5,613,600 |
| 2022-01-13 | 735.00 | 775.00 | 695.00 | 775.00 | 725.38 | 22,644,300 |
| 2022-01-12 | 795.00 | 860.00 | 745.00 | 745.00 | 697.30 | 20,767,400 |
| 2022-01-11 | 865.00 | 865.00 | 800.00 | 800.00 | 748.78 | 14,165,300 |
| 2022-01-10 | 820.00 | 885.00 | 800.00 | 860.00 | 804.93 | 19,498,400 |
| 2022-01-07 | 800.00 | 830.00 | 780.00 | 800.00 | 748.78 | 12,873,800 |
| 2022-01-06 | 875.00 | 875.00 | 815.00 | 815.00 | 762.82 | 19,727,700 |
| 2022-01-05 | 885.00 | 910.00 | 870.00 | 875.00 | 818.97 | 11,583,600 |
| 2022-01-04 | 900.00 | 915.00 | 870.00 | 880.00 | 823.65 | 13,942,300 |
| 2022-01-03 | 870.00 | 930.00 | 850.00 | 900.00 | 842.37 | 31,011,200 |
| 2021-12-30 | 890.00 | 905.00 | 865.00 | 870.00 | 814.29 | 9,909,300 |
| 2021-12-29 | 915.00 | 945.00 | 860.00 | 885.00 | 828.33 | 14,933,300 |
| 2021-12-28 | 925.00 | 935.00 | 870.00 | 905.00 | 847.05 | 29,912,000 |
| 2021-12-27 | 995.00 | 1,025.00 | 925.00 | 925.00 | 865.77 | 21,562,100 |
| 2021-12-24 | 985.00 | 1,070.00 | 985.00 | 990.00 | 926.61 | 57,105,600 |
| 2021-12-23 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 987.45 | 0 |
| 2021-12-22 | 985.00 | 1,140.00 | 980.00 | 1,055.00 | 987.45 | 77,631,200 |
| 2021-12-21 | 950.00 | 1,070.00 | 945.00 | 975.00 | 912.57 | 45,605,500 |
| 2021-12-20 | 890.00 | 955.00 | 875.00 | 945.00 | 884.49 | 22,787,400 |
| 2021-12-17 | 900.00 | 960.00 | 850.00 | 885.00 | 828.33 | 25,082,700 |
| 2021-12-16 | 845.00 | 970.00 | 805.00 | 900.00 | 842.37 | 56,519,500 |
| 2021-12-15 | 685.00 | 850.00 | 685.00 | 830.00 | 776.85 | 63,728,200 |
| 2021-12-14 | 700.00 | 715.00 | 660.00 | 685.00 | 641.14 | 17,795,200 |
| 2021-12-13 | 660.00 | 775.00 | 660.00 | 700.00 | 655.18 | 42,427,200 |
| 2021-12-10 | 650.00 | 750.00 | 605.00 | 660.00 | 617.74 | 79,616,600 |
| 2021-12-09 | 480.00 | 600.00 | 480.00 | 600.00 | 561.58 | 46,255,100 |
| 2021-12-08 | 480.00 | 486.00 | 476.00 | 480.00 | 449.27 | 4,997,500 |
| 2021-12-07 | 466.00 | 486.00 | 466.00 | 480.00 | 449.27 | 4,513,300 |
| 2021-12-06 | 468.00 | 470.00 | 456.00 | 466.00 | 436.16 | 1,653,100 |
| 2021-12-03 | 464.00 | 472.00 | 464.00 | 468.00 | 438.03 | 1,442,700 |
| 2021-12-02 | 456.00 | 480.00 | 446.00 | 464.00 | 434.29 | 4,051,500 |
| 2021-12-01 | 452.00 | 462.00 | 452.00 | 454.00 | 424.93 | 2,100,300 |
| 2021-11-30 | 450.00 | 458.00 | 450.00 | 452.00 | 423.06 | 2,361,400 |
| 2021-11-29 | 430.00 | 456.00 | 426.00 | 450.00 | 421.19 | 3,341,600 |
| 2021-11-26 | 458.00 | 458.00 | 440.00 | 444.00 | 415.57 | 2,496,800 |
| 2021-11-25 | 458.00 | 462.00 | 454.00 | 456.00 | 426.80 | 1,021,000 |
| 2021-11-24 | 460.00 | 464.00 | 454.00 | 456.00 | 426.80 | 1,145,300 |
| 2021-11-23 | 474.00 | 476.00 | 452.00 | 458.00 | 428.67 | 2,590,000 |
| 2021-11-22 | 482.00 | 482.00 | 470.00 | 474.00 | 443.65 | 1,729,400 |
| 2021-11-19 | 464.00 | 488.00 | 464.00 | 478.00 | 447.39 | 1,996,700 |
| 2021-11-18 | 466.00 | 472.00 | 460.00 | 462.00 | 432.42 | 2,278,900 |
| 2021-11-17 | 478.00 | 480.00 | 464.00 | 468.00 | 438.03 | 2,645,100 |
| 2021-11-16 | 486.00 | 492.00 | 474.00 | 478.00 | 447.39 | 3,990,700 |
| 2021-11-15 | 472.00 | 492.00 | 470.00 | 484.00 | 453.01 | 5,802,100 |
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.