Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 378.00 | 382.00 | 376.00 | 380.00 | 376.08 | 513,700 |
| 2026-05-06 | 378.00 | 380.00 | 368.00 | 378.00 | 374.10 | 1,581,700 |
| 2026-05-05 | 370.00 | 376.00 | 370.00 | 374.00 | 370.14 | 624,100 |
| 2026-05-04 | 366.00 | 374.00 | 364.00 | 370.00 | 366.18 | 1,520,900 |
| 2026-05-01 | 366.00 | 366.00 | 366.00 | 366.00 | 362.22 | 0 |
| 2026-04-30 | 358.00 | 386.00 | 352.00 | 366.00 | 362.22 | 4,229,600 |
| 2026-04-29 | 358.00 | 364.00 | 358.00 | 360.00 | 356.28 | 153,000 |
| 2026-04-28 | 362.00 | 364.00 | 356.00 | 360.00 | 356.28 | 108,800 |
| 2026-04-27 | 356.00 | 364.00 | 354.00 | 362.00 | 358.26 | 311,300 |
| 2026-04-24 | 368.00 | 368.00 | 358.00 | 358.00 | 354.30 | 1,673,000 |
| 2026-04-23 | 372.00 | 374.00 | 366.00 | 368.00 | 364.20 | 903,100 |
← NewerPage 3 of 3 · 131 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.