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
15,008,598,152 (Total)
As of 27 Mar 2024
100.00% Scripless = 15,008,598,152.000
Local Percentage
95.96%
Foreign Percentage
4.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 605 580 585 5,625 330,309,500 177
04 Apr 2023 0 600 580 595 1,886 111,241,000 254
06 Apr 2023 0 595 575 595 6,734 393,513,000 218
10 Apr 2023 0 595 570 595 1,831 105,932,000 142
11 Apr 2023 0 595 570 595 5,685 329,669,000 150
12 Apr 2023 0 595 570 590 3,633 209,506,500 118
13 Apr 2023 0 595 575 590 8,558 496,537,000 103
14 Apr 2023 0 595 575 585 4,185 244,044,000 88
18 Apr 2023 0 590 570 585 2,741 158,613,500 84
26 Apr 2023 0 600 575 595 15,744 928,052,000 102
27 Apr 2023 0 595 575 590 4,044 234,867,500 139
28 Apr 2023 0 590 580 590 2,028 118,324,500 50
02 May 2023 0 590 570 575 17,458 1,004,342,500 102
02 May 2023 0 590 570 575 17,458 1,004,342,500 102
02 May 2023 0 590 570 575 17,458 1,004,342,500 102
02 May 2023 0 590 570 575 17,458 1,004,342,500 102
04 May 2023 0 580 560 575 7,663 434,586,500 99
05 May 2023 0 575 560 575 3,566 202,181,500 106
08 May 2023 0 580 555 565 5,002 282,433,500 114
09 May 2023 0 570 560 565 2,433 137,156,000 82
10 May 2023 0 570 530 565 3,698 204,623,000 147
11 May 2023 0 560 535 560 13,733 759,947,500 153
12 May 2023 0 560 545 555 1,902 104,232,000 67
15 May 2023 0 560 545 560 4,312 238,413,500 94
16 May 2023 0 575 545 560 4,979 275,990,000 143
17 May 2023 0 560 545 560 3,795 210,396,000 73
19 May 2023 0 560 545 555 1,962 107,153,500 60
22 May 2023 0 555 535 545 5,487 298,256,000 106
23 May 2023 0 550 540 550 1,782 96,704,500 42
24 May 2023 0 560 545 550 3,127 171,248,500 63
25 May 2023 0 560 545 560 796 43,946,000 51
29 May 2023 0 560 535 540 8,887 478,498,000 99
30 May 2023 0 555 525 525 9,369 498,829,500 143
05 Jun 2023 0 530 510 530 3,674 190,609,500 93
06 Jun 2023 0 540 515 535 696 36,561,500 41
07 Jun 2023 0 535 525 530 1,084 57,454,000 37
08 Jun 2023 0 535 500 510 18,625 947,707,000 380
09 Jun 2023 0 525 510 520 1,399 72,127,500 66
12 Jun 2023 0 520 500 505 7,327 369,932,500 212
13 Jun 2023 0 520 505 520 2,606 133,950,500 69
14 Jun 2023 0 570 520 555 8,455 465,399,000 403
15 Jun 2023 0 685 550 680 30,228 1,905,525,500 1,504
16 Jun 2023 0 690 610 625 7,130 455,776,000 581
19 Jun 2023 0 650 585 610 5,139 319,903,000 278
20 Jun 2023 0 645 605 625 4,941 309,758,000 245
21 Jun 2023 0 635 600 605 7,362 451,979,500 510
22 Jun 2023 0 675 600 650 20,713 1,326,846,000 796
23 Jun 2023 0 650 620 625 6,687 423,844,500 263
26 Jun 2023 0 630 610 620 1,584 97,719,500 216
27 Jun 2023 0 630 605 630 2,701 167,588,000 142
03 Jul 2023 0 675 610 650 8,504 542,056,500 392
04 Jul 2023 0 670 620 650 8,672 563,239,000 411
05 Jul 2023 0 655 625 645 10,400 667,881,500 224
06 Jul 2023 0 675 635 645 3,510 229,604,500 178
10 Jul 2023 0 635 615 615 3,567 222,988,000 124
11 Jul 2023 0 635 620 630 5,144 319,913,500 72
12 Jul 2023 0 630 620 625 3,050 189,781,000 83
13 Jul 2023 0 635 610 620 4,201 257,568,000 81
14 Jul 2023 0 630 610 615 2,734 169,159,500 75
17 Jul 2023 0 625 610 625 1,285 78,934,000 74
18 Jul 2023 0 615 595 600 9,601 576,013,000 214
20 Jul 2023 0 610 585 605 2,997 180,914,500 92
21 Jul 2023 0 630 605 610 6,692 412,708,500 163
24 Jul 2023 0 615 610 610 1,662 101,478,000 53
25 Jul 2023 0 615 600 605 3,888 237,035,000 85
26 Jul 2023 0 620 600 610 3,142 191,046,000 104
27 Jul 2023 0 635 605 615 3,673 229,763,000 134
28 Jul 2023 0 620 605 605 2,373 146,031,500 60
31 Jul 2023 0 620 595 605 5,394 325,257,500 105
02 Aug 2023 0 615 555 580 8,293 474,174,000 226
03 Aug 2023 0 580 560 580 1,248 70,884,000 66
04 Aug 2023 0 595 580 580 1,344 79,004,500 53
09 Aug 2023 0 585 565 575 5,837 334,792,500 70
10 Aug 2023 0 575 555 565 7,830 439,774,000 140
14 Aug 2023 0 565 555 555 756 42,360,000 43
16 Aug 2023 0 600 555 590 2,843 165,551,500 107
18 Aug 2023 0 590 550 555 5,862 328,307,000 184
21 Aug 2023 0 565 545 560 1,014 56,053,000 82
23 Aug 2023 0 560 550 550 892 49,335,500 57
24 Aug 2023 0 555 545 550 1,870 102,589,500 80
25 Aug 2023 0 560 530 550 1,717 93,305,000 103
28 Aug 2023 0 560 545 555 411 22,492,500 53
30 Aug 2023 0 555 540 555 2,580 140,990,000 108
31 Aug 2023 0 550 535 545 2,125 115,749,500 96
01 Sep 2023 0 555 525 540 2,072 110,932,000 100
04 Sep 2023 0 540 515 525 6,414 336,878,000 182
05 Sep 2023 0 535 525 530 1,745 91,867,000 44
06 Sep 2023 0 535 500 520 9,142 466,451,000 204
07 Sep 2023 0 520 505 510 4,277 218,010,000 114
08 Sep 2023 0 515 505 505 4,747 240,412,500 96
11 Sep 2023 0 520 505 510 937 48,207,000 45
12 Sep 2023 0 520 500 510 1,924 97,665,500 74
13 Sep 2023 0 535 515 520 1,279 66,818,000 66
14 Sep 2023 0 550 520 520 277 14,522,500 31
15 Sep 2023 0 520 505 515 2,198 112,350,000 72
18 Sep 2023 0 520 505 510 723 36,830,500 46
19 Sep 2023 0 520 505 515 1,792 91,642,000 69
20 Sep 2023 0 550 515 535 3,530 187,587,000 233
21 Sep 2023 0 550 535 535 539 28,905,500 35
22 Sep 2023 0 535 520 525 539 28,350,000 77
25 Sep 2023 0 595 515 530 2,544 136,888,500 221
26 Sep 2023 0 540 515 520 1,286 67,242,000 93
27 Sep 2023 0 520 505 510 2,673 136,981,000 93
29 Sep 2023 0 520 505 510 992 50,535,500 56
03 Oct 2023 0 515 500 505 5,631 284,573,500 187
04 Oct 2023 0 510 494 496 2,196 109,764,600 121
05 Oct 2023 0 510 496 500 484 24,134,500 40
06 Oct 2023 0 500 492 496 431 21,357,400 47
09 Oct 2023 0 500 492 494 594 29,318,200 46
10 Oct 2023 0 496 494 496 456 22,557,800 35
11 Oct 2023 0 498 492 496 357 17,707,400 29
12 Oct 2023 0 496 492 492 516 25,410,400 48
13 Oct 2023 0 498 492 498 1,641 81,016,400 32
16 Oct 2023 0 498 492 492 626 31,025,400 40
18 Oct 2023 0 535 488 510 4,045 205,894,800 182
19 Oct 2023 0 510 490 498 1,463 73,543,400 74
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 (1 PALM : 850 IDR) - 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
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