Provident Agro Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 248.00 | 258.00 | 236.00 | 236.00 | 236.00 | 448,100 |
| 2026-10-21 | 240.00 | 250.00 | 240.00 | 248.00 | 248.00 | 38,100 |
| 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 |
Page 1 of 1 · 23 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.