Efek Terdaftar

PT. Provident Investasi Bersama Tbk (d/h Provident Agro Tbk. PT)

Security name
Provident Investasi Bersama Tbk
Issuer
PT. Provident Investasi Bersama Tbk (d/h Provident Agro Tbk. PT)
ISIN Code
ID1000125008
Short Code
PALM
Type
Saham Biasa
Listing Date
08 Oktober 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
7,119,540,356.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INVESTMENT COMPANY
Number of Securities
15,773,797,158 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2023 0 496 478 478 1,090 52,561,000 92
25 Oct 2023 0 480 474 480 1,688 80,475,200 70
26 Oct 2023 0 480 466 478 1,818 85,885,800 83
27 Oct 2023 0 478 460 478 9,272 430,451,000 117
30 Oct 2023 0 490 464 472 645 30,304,800 50
31 Oct 2023 0 472 464 468 544 25,420,200 45
01 Nov 2023 0 468 450 460 4,881 222,446,000 76
02 Nov 2023 0 466 450 462 5,623 253,952,800 45
03 Nov 2023 0 480 450 470 967 43,689,000 67
08 Nov 2023 0 458 446 458 1,348 60,652,400 82
10 Nov 2023 0 456 444 444 417 18,566,000 37
13 Nov 2023 0 452 426 440 4,896 212,794,800 97
15 Nov 2023 0 478 426 442 2,161 95,850,600 104
16 Nov 2023 0 462 442 456 177 8,127,600 26
17 Nov 2023 0 456 446 452 282 12,598,600 20
20 Nov 2023 0 452 444 444 1,424 63,483,800 54
21 Nov 2023 0 442 438 440 1,294 56,940,400 29
23 Nov 2023 0 446 428 432 1,233 53,060,000 57
27 Nov 2023 0 446 434 438 164 7,204,800 34
28 Nov 2023 0 442 428 428 1,262 54,523,200 49
29 Nov 2023 0 438 424 430 468 20,035,600 76
05 Dec 2023 0 535 450 535 21,993 1,158,241,500 516
06 Dec 2023 0 665 498 515 125,361 7,481,788,500 3,470
07 Dec 2023 0 515 470 474 18,946 918,305,600 504
08 Dec 2023 0 490 454 476 9,050 429,899,400 328
11 Dec 2023 0 486 456 458 3,806 177,411,200 183
12 Dec 2023 0 458 436 444 4,846 217,283,200 188
13 Dec 2023 0 450 440 448 2,151 95,593,400 97
14 Dec 2023 0 545 442 515 46,858 2,359,844,100 311
15 Dec 2023 0 570 500 530 18,809 1,013,920,500 694
18 Dec 2023 0 560 510 530 6,100 332,125,000 185
19 Dec 2023 0 595 510 570 13,636 768,757,000 317
20 Dec 2023 0 665 570 635 149,059 9,475,678,000 1,588
21 Dec 2023 0 660 600 650 40,836 2,599,895,500 808
22 Dec 2023 0 660 645 655 7,140 465,427,500 169
27 Dec 2023 0 670 615 645 6,652 435,209,000 241
28 Dec 2023 0 645 600 600 3,410 213,390,000 168
29 Dec 2023 0 650 595 625 10,227 638,821,500 275
02 Jan 2024 0 645 625 645 5,605 357,624,000 112
03 Jan 2024 0 645 625 630 4,063 257,552,000 112
04 Jan 2024 0 660 625 630 19,983 1,278,315,000 282
05 Jan 2024 0 650 610 625 15,035 944,763,000 312
08 Jan 2024 0 675 595 595 23,971 1,527,727,000 542
09 Jan 2024 0 620 575 580 18,279 1,085,645,500 374
10 Jan 2024 0 605 565 570 7,643 444,047,500 263
11 Jan 2024 0 580 540 550 6,054 336,820,000 254
12 Jan 2024 0 565 530 530 3,354 182,167,500 177
15 Jan 2024 0 600 525 530 16,190 895,950,000 844
16 Jan 2024 0 555 515 515 12,358 650,049,000 438
17 Jan 2024 0 520 496 498 15,759 793,075,600 368
18 Jan 2024 0 505 470 488 10,230 498,517,300 385
19 Jan 2024 0 515 450 498 9,087 427,425,500 208
22 Jan 2024 0 500 482 484 2,196 107,423,800 103
23 Jan 2024 0 498 478 490 37,583 1,843,763,600 284
25 Jan 2024 0 490 470 474 1,961 92,891,600 115
26 Jan 2024 0 480 470 474 600 28,454,600 33
29 Jan 2024 0 490 474 484 2,477 119,942,000 95
31 Jan 2024 0 498 470 478 2,178 104,483,200 154
01 Feb 2024 0 484 470 470 1,513 71,395,200 63
02 Feb 2024 0 484 470 478 1,137 53,536,600 58
05 Feb 2024 0 480 454 460 9,760 454,377,800 144
06 Feb 2024 0 462 450 462 9,332 422,911,600 123
07 Feb 2024 0 482 458 474 873 40,633,800 94
12 Feb 2024 0 462 436 440 7,833 350,161,000 217
13 Feb 2024 0 458 388 408 42,731 1,769,804,200 607
15 Feb 2024 0 450 408 438 6,828 289,498,800 335
16 Feb 2024 0 456 430 434 8,212 363,815,000 127
19 Feb 2024 0 460 428 444 6,304 283,860,400 228
20 Feb 2024 0 470 428 450 4,399 198,396,600 151
21 Feb 2024 0 468 420 448 3,973 172,408,200 103
22 Feb 2024 0 450 420 442 3,502 150,667,200 164
23 Feb 2024 0 456 438 446 5,183 231,359,000 155
26 Feb 2024 0 458 442 450 5,512 249,543,400 61
27 Feb 2024 0 458 442 448 6,965 315,970,400 29
28 Feb 2024 0 456 432 440 825 36,741,200 89
04 Mar 2024 0 448 430 440 1,208 53,290,800 77
05 Mar 2024 0 440 410 420 9,168 392,466,200 160
06 Mar 2024 0 440 422 436 6,598 285,007,400 196
07 Mar 2024 0 448 424 444 2,593 113,943,200 124
08 Mar 2024 0 482 434 466 9,800 458,614,600 378
13 Mar 2024 0 466 446 448 2,313 104,363,400 150
14 Mar 2024 0 452 432 446 11,090 492,178,600 217
15 Mar 2024 0 480 410 470 21,641 974,423,000 366
18 Mar 2024 0 470 436 464 12,005 552,386,000 180
19 Mar 2024 0 464 432 446 13,412 600,957,200 220
20 Mar 2024 0 458 420 444 19,873 866,758,200 488
21 Mar 2024 0 440 420 420 17,425 743,338,000 721
22 Mar 2024 0 426 416 418 2,665 111,766,600 116
25 Mar 2024 0 422 416 422 7,890 331,827,400 104
26 Mar 2024 0 422 414 414 6,577 275,370,800 127
27 Mar 2024 0 426 414 416 8,380 351,629,400 158
28 Mar 2024 0 428 416 416 16,865 705,869,000 419
01 Apr 2024 0 418 336 376 50,323 1,859,960,400 682
02 Apr 2024 0 390 360 378 5,706 211,502,400 155
03 Apr 2024 0 388 360 360 22,142 815,873,000 307
04 Apr 2024 0 448 366 422 122,782 5,131,753,800 2,107
05 Apr 2024 0 428 408 418 9,229 382,836,400 320
16 Apr 2024 0 462 396 444 69,650 3,031,421,800 775
17 Apr 2024 0 458 436 438 27,097 1,209,995,400 383
18 Apr 2024 0 484 436 464 46,346 2,134,395,200 926
19 Apr 2024 0 476 458 460 39,166 1,827,915,800 862
22 Apr 2024 0 468 454 454 14,009 644,845,400 222
23 Apr 2024 0 462 450 460 9,095 413,626,200 220
24 Apr 2024 0 466 446 450 8,030 362,355,600 235
25 Apr 2024 0 456 432 446 11,827 519,174,200 269
26 Apr 2024 0 456 426 428 11,734 511,704,000 255
29 Apr 2024 0 440 412 424 12,201 517,402,800 307
30 Apr 2024 0 434 416 422 8,056 341,860,400 145
02 May 2024 0 422 396 398 15,844 647,983,400 343
03 May 2024 0 410 394 398 15,365 620,548,600 220
06 May 2024 0 424 396 402 9,468 380,058,200 111
07 May 2024 0 408 396 400 7,524 303,509,400 123
08 May 2024 0 416 392 400 6,288 251,691,200 178
13 May 2024 0 404 394 396 2,198 87,114,800 84
14 May 2024 0 408 396 396 2,257 89,626,400 91
15 May 2024 0 398 370 390 13,613 526,205,600 227
16 May 2024 0 390 374 380 6,645 253,483,400 179
17 May 2024 0 400 380 394 8,874 350,832,400 187
20 May 2024 0 414 394 404 7,775 314,811,400 152
21 May 2024 0 424 404 408 9,296 382,600,600 172
22 May 2024 0 408 386 396 9,102 360,771,600 173
27 May 2024 0 400 388 396 3,098 122,433,800 80
28 May 2024 0 410 388 400 5,136 206,014,400 127
29 May 2024 0 404 396 396 3,538 140,592,400 59
30 May 2024 0 400 392 392 5,297 209,099,600 64
31 May 2024 0 402 388 388 7,878 307,990,800 114
03 Jun 2024 0 410 388 408 8,111 322,087,000 155
05 Jun 2024 0 396 386 390 8,825 343,689,400 110
06 Jun 2024 0 388 380 382 7,539 288,222,600 162
07 Jun 2024 0 388 382 388 1,707 65,510,000 63
10 Jun 2024 0 388 376 380 4,286 162,753,400 106
11 Jun 2024 0 386 378 382 702 26,809,600 37
12 Jun 2024 0 382 370 372 5,675 211,218,400 150
13 Jun 2024 0 396 366 396 8,010 311,624,800 86
14 Jun 2024 0 392 368 384 9,166 348,621,600 162
19 Jun 2024 0 414 372 390 10,063 398,530,800 236
20 Jun 2024 0 422 374 400 16,140 656,657,600 377
21 Jun 2024 0 418 394 398 9,080 370,723,800 180
24 Jun 2024 0 416 398 406 8,666 354,004,000 126
26 Jun 2024 0 414 392 400 8,170 328,637,600 98
27 Jun 2024 0 416 400 412 9,340 379,265,600 90
28 Jun 2024 0 410 402 410 6,470 262,729,200 67
01 Jul 2024 0 410 400 406 2,077 83,861,000 57
02 Jul 2024 0 410 398 398 1,871 74,841,600 69
03 Jul 2024 0 408 392 396 9,140 364,065,200 117
04 Jul 2024 0 400 396 400 541 21,497,600 34
05 Jul 2024 0 400 388 394 8,978 353,395,000 138
08 Jul 2024 0 398 392 396 944 37,201,800 45
09 Jul 2024 0 412 394 412 6,243 252,492,600 129
10 Jul 2024 0 412 400 402 7,076 286,435,400 62
11 Jul 2024 0 406 396 400 6,286 252,416,400 52
12 Jul 2024 0 400 396 396 7,508 299,811,600 43
16 Jul 2024 0 398 394 396 2,058 81,260,000 50
18 Jul 2024 0 400 392 398 1,358 53,686,200 46
19 Jul 2024 0 400 388 388 5,029 196,869,200 125
22 Jul 2024 0 410 382 382 30,967 1,210,588,000 462
23 Jul 2024 0 388 380 380 9,888 377,954,200 260
24 Jul 2024 0 386 378 384 5,803 221,285,200 163
25 Jul 2024 0 400 382 400 6,498 256,912,200 172
26 Jul 2024 0 400 390 396 5,700 224,368,000 95
29 Jul 2024 0 394 386 390 2,242 87,114,400 80
30 Jul 2024 0 392 386 386 1,570 60,880,000 51
31 Jul 2024 0 396 384 388 1,770 68,645,400 62
01 Aug 2024 0 392 382 386 2,944 113,310,400 115
02 Aug 2024 0 386 380 386 6,183 237,640,000 114
05 Aug 2024 0 386 368 370 5,210 196,357,000 124
06 Aug 2024 0 378 366 374 6,077 226,052,600 168
08 Aug 2024 0 378 372 376 2,054 76,836,400 37
09 Aug 2024 0 378 372 378 665 24,983,200 32
12 Aug 2024 378 380 376 378 194 7,331,800 24
13 Aug 2024 378 380 376 380 588 22,222,200 36
14 Aug 2024 380 380 372 374 3,117 116,624,400 113
15 Aug 2024 378 378 370 374 4,284 159,205,800 136
16 Aug 2024 374 376 368 376 2,433 90,520,400 122
19 Aug 2024 376 376 366 372 5,166 191,171,200 169
20 Aug 2024 374 376 372 376 1,357 50,787,600 76
21 Aug 2024 376 376 372 374 13,691 514,213,000 95
22 Aug 2024 374 378 372 376 2,428 90,817,400 65
26 Aug 2024 378 380 374 380 2,122 80,147,000 41
27 Aug 2024 376 382 372 374 4,433 167,455,200 88
28 Aug 2024 376 380 374 376 3,004 112,617,000 72
29 Aug 2024 376 378 370 370 3,606 134,254,600 93
26 Sep 2024 432 444 416 436 23,209 1,002,146,200 388
27 Sep 2024 438 438 424 428 6,626 284,962,200 196
30 Sep 2024 426 428 416 418 6,166 258,967,800 185
01 Oct 2024 420 426 410 416 12,234 507,633,600 238
02 Oct 2024 414 420 408 410 6,673 275,740,400 103
03 Oct 2024 410 424 406 418 7,745 321,526,800 103
04 Oct 2024 418 426 410 426 6,263 263,620,000 133
07 Oct 2024 424 438 420 430 8,504 363,406,000 208
08 Oct 2024 432 434 418 426 12,613 534,987,400 186
09 Oct 2024 426 428 410 422 8,525 357,654,800 142
10 Oct 2024 422 422 410 410 3,542 146,753,000 117
11 Oct 2024 412 418 412 416 777 32,298,000 40
14 Oct 2024 416 422 416 420 3,096 129,810,600 54

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Right Distribution   14 Mar 2024 18 Mar 2024 19 Mar 2024 Active
Proxy Voting   - 18 Dec 2023 10 Jan 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Voluntary Conversion   - 12 Oct 2022 Active
Proxy Voting   - 29 Jul 2022 23 Aug 2022 Active
Proxy Voting   - 24 Feb 2022 22 Mar 2022 Active
Cash Dividend (1 PALM : 43 IDR) 20 Jan 2022 24 Jan 2022 08 Feb 2022 Active
Proxy Voting   - 20 Dec 2021 12 Jan 2022 Active
Proxy Voting   - 15 Oct 2021 09 Nov 2021 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Cash Dividend (1 PALM : 33 IDR) 05 Nov 2020 20 Nov 2020 Active
Proxy Voting   - 28 Sep 2020 21 Oct 2020 Active
Proxy Voting   - 07 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 PALM : 2.5 IDR) 04 Jul 2019 08 Jul 2019 22 Jul 2019 Active
Proxy Voting   - 28 May 2019 26 Jun 2019 Active
Cash Dividend (1 PALM : 36.5 IDR) 21 Aug 2018 27 Aug 2018 10 Sep 2018 Active
Proxy Voting   - 19 Jul 2018 13 Aug 2018 Active
Proxy Voting   - 09 May 2018 04 Jun 2018 Active
Cash Dividend (1 PALM : 25 IDR) 13 Oct 2017 18 Oct 2017 09 Nov 2017 Active
Proxy Voting   - 13 Sep 2017 06 Oct 2017 Active
Proxy Voting   - 29 Mar 2017 21 Apr 2017 Active
Cash Dividend (1 PALM : 85 IDR) 27 Mar 2017 31 Mar 2017 03 Apr 2017 Active
Proxy Voting   - 22 Dec 2016 16 Jan 2017 Active
Cash Dividend (1 PALM : 42 IDR) 13 Sep 2016 16 Sep 2016 30 Sep 2016 Active
Proxy Voting   - 26 Jul 2016 18 Aug 2016 Active
Proxy Voting   - 27 May 2016 21 Jun 2016 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Proxy Voting   - 23 May 2014 11 Jun 2014 Active
Proxy Voting   - 02 May 2014 20 May 2014 Cancelled
Right Distribution (7 PALM : 3 PALM-R EXP 12122013 ) 29 Nov 2013 04 Dec 2013 05 Dec 2013 Active
Proxy Voting   - 06 Nov 2013 22 Nov 2013 Active
Proxy Voting   - 31 Oct 2013 18 Nov 2013 Cancelled
Proxy Voting   - 14 May 2013 30 May 2013 Active