Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 444.00 | 470.00 | 444.00 | 470.00 | 439.91 | 9,249,800 |
| 2021-11-11 | 448.00 | 450.00 | 442.00 | 444.00 | 415.57 | 2,288,200 |
| 2021-11-10 | 454.00 | 456.00 | 440.00 | 446.00 | 417.44 | 6,905,200 |
| 2021-11-09 | 452.00 | 458.00 | 450.00 | 454.00 | 424.93 | 6,110,000 |
| 2021-11-08 | 452.00 | 466.00 | 444.00 | 450.00 | 421.19 | 6,779,900 |
| 2021-11-05 | 452.00 | 456.00 | 448.00 | 450.00 | 421.19 | 4,268,600 |
| 2021-11-04 | 464.00 | 464.00 | 450.00 | 452.00 | 423.06 | 7,369,500 |
| 2021-11-03 | 476.00 | 478.00 | 458.00 | 462.00 | 432.42 | 4,241,300 |
| 2021-11-02 | 482.00 | 484.00 | 472.00 | 476.00 | 445.52 | 2,300,900 |
| 2021-11-01 | 484.00 | 488.00 | 474.00 | 478.00 | 447.39 | 2,904,000 |
| 2021-10-29 | 478.00 | 488.00 | 472.00 | 482.00 | 451.14 | 2,208,700 |
| 2021-10-28 | 496.00 | 498.00 | 462.00 | 476.00 | 445.52 | 4,961,800 |
| 2021-10-27 | 498.00 | 498.00 | 490.00 | 496.00 | 464.24 | 2,688,800 |
| 2021-10-26 | 500.00 | 505.00 | 496.00 | 498.00 | 466.11 | 2,622,700 |
| 2021-10-25 | 505.00 | 505.00 | 498.00 | 505.00 | 472.66 | 2,147,700 |
| 2021-10-22 | 505.00 | 505.00 | 500.00 | 500.00 | 467.98 | 1,301,900 |
← NewerPage 21 of 21 · 1,216 trading days
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.