Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 382.00 | 388.00 | 380.00 | 380.00 | 376.08 | 2,346,900 |
| 2025-11-10 | 390.00 | 396.00 | 380.00 | 380.00 | 376.08 | 2,481,200 |
| 2025-11-07 | 386.00 | 394.00 | 386.00 | 386.00 | 382.02 | 537,800 |
| 2025-11-06 | 394.00 | 394.00 | 382.00 | 388.00 | 383.99 | 481,400 |
| 2025-11-05 | 394.00 | 394.00 | 386.00 | 388.00 | 383.99 | 1,341,400 |
| 2025-11-04 | 394.00 | 400.00 | 392.00 | 394.00 | 389.93 | 738,200 |
| 2025-11-03 | 414.00 | 416.00 | 390.00 | 394.00 | 389.93 | 3,960,900 |
| 2025-10-31 | 406.00 | 416.00 | 398.00 | 410.00 | 405.77 | 5,548,100 |
| 2025-10-30 | 392.00 | 408.00 | 384.00 | 406.00 | 401.81 | 2,662,700 |
| 2025-10-29 | 390.00 | 396.00 | 388.00 | 390.00 | 385.97 | 812,500 |
| 2025-10-28 | 380.00 | 390.00 | 380.00 | 388.00 | 383.99 | 486,000 |
| 2025-10-27 | 386.00 | 386.00 | 376.00 | 384.00 | 380.04 | 664,500 |
| 2025-10-24 | 390.00 | 390.00 | 382.00 | 384.00 | 380.04 | 270,800 |
| 2025-10-23 | 384.00 | 390.00 | 384.00 | 390.00 | 385.97 | 326,700 |
← NewerPage 5 of 5 · 254 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.