Efek Terdaftar

Provident Agro Tbk. PT

Security name
Provident Agro Tbk
Issuer
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
PLANTATION
Number of Securities
7,119,540,356 (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
18 May 2020 0 171 171 171 27 461,700 4
26 May 2020 0 190 183 183 161 3,028,400 10
27 May 2020 0 179 171 171 41 703,500 8
02 Jun 2020 0 220 187 187 10,127 202,544,700 15
04 Jun 2020 0 202 185 202 21 390,200 2
18 Jun 2020 0 200 190 200 56 1,081,100 7
19 Jun 2020 0 200 190 190 86 1,710,000 5
23 Jun 2020 0 200 195 197 1,106 22,061,100 14
26 Jun 2020 0 197 197 197 1 19,700 1
03 Jul 2020 0 191 181 191 20 381,000 5
13 Jul 2020 0 193 184 191 12 227,800 8
14 Jul 2020 0 190 180 190 8 149,400 5
16 Jul 2020 0 186 186 186 1 18,600 1
21 Jul 2020 0 212 185 196 15,948 309,176,000 291
22 Jul 2020 0 200 183 187 8,385 158,113,600 170
23 Jul 2020 0 197 185 190 3,555 67,318,600 122
24 Jul 2020 0 220 187 199 27,219 536,745,900 426
27 Jul 2020 0 268 204 238 32,217 757,099,600 519
28 Jul 2020 0 258 230 234 11,310 273,919,600 241
29 Jul 2020 0 240 236 240 4,340 103,754,000 68
03 Aug 2020 0 240 226 240 3,856 89,687,000 71
04 Aug 2020 0 242 230 236 1,250 29,817,600 28
06 Aug 2020 0 270 238 264 11,603 298,910,800 204
07 Aug 2020 0 272 252 260 2,676 70,564,600 102
10 Aug 2020 0 280 260 266 9,877 275,656,800 65
11 Aug 2020 0 280 266 280 2,446 67,525,800 55
13 Aug 2020 0 314 290 290 7,946 235,126,200 82
14 Aug 2020 0 300 280 286 1,161 33,748,600 47
18 Aug 2020 0 302 280 300 3,254 96,843,400 53
19 Aug 2020 0 316 290 292 452 13,595,800 36
24 Aug 2020 0 296 288 296 4,231 122,595,200 35
25 Aug 2020 0 294 290 290 930 27,019,600 27
26 Aug 2020 0 292 286 290 399 11,525,600 23
28 Aug 2020 0 300 290 290 53 1,549,800 9
31 Aug 2020 0 300 280 280 1,073 30,784,200 30
01 Sep 2020 0 290 278 280 139 3,889,000 9
03 Sep 2020 0 296 280 282 886 25,360,400 59
04 Sep 2020 0 284 272 282 253 7,031,000 22
07 Sep 2020 0 290 282 284 999 28,306,000 32
09 Sep 2020 0 290 270 270 103 2,812,000 15
14 Sep 2020 0 268 252 256 690 17,737,000 39
15 Sep 2020 0 276 246 252 610 15,446,000 29
21 Sep 2020 0 270 260 260 353 9,303,800 22
29 Sep 2020 0 270 244 244 1,319 33,261,800 26
05 Oct 2020 0 274 250 268 1,928 51,367,400 23
06 Oct 2020 0 276 260 274 44 1,188,000 14
07 Oct 2020 0 280 264 280 1,513 41,414,600 17
08 Oct 2020 0 282 268 274 3,790 104,230,600 30
12 Oct 2020 0 276 264 264 65 1,767,800 12
13 Oct 2020 0 276 264 274 166 4,409,400 11
15 Oct 2020 0 276 264 272 115 3,119,600 15
16 Oct 2020 0 274 270 270 5,116 138,280,000 18
19 Oct 2020 0 270 266 266 486 13,045,800 21
22 Oct 2020 0 280 268 280 10,007 276,408,600 65
23 Oct 2020 0 328 282 310 23,900 741,930,200 671
26 Oct 2020 0 386 330 380 88,159 3,307,525,000 2,283
27 Oct 2020 0 396 354 354 81,015 2,914,281,800 2,398
02 Nov 2020 0 370 332 348 28,245 984,883,400 1,082
03 Nov 2020 0 352 342 350 71,840 2,505,316,600 1,265
04 Nov 2020 0 342 326 326 5,669 185,036,400 211
05 Nov 2020 0 320 304 306 51,880 1,581,604,000 1,090
06 Nov 2020 0 324 288 316 30,345 953,497,800 873
09 Nov 2020 0 324 310 312 6,788 214,589,200 433
10 Nov 2020 0 318 310 316 11,773 368,823,800 280
11 Nov 2020 0 320 312 316 7,280 229,525,400 225
12 Nov 2020 0 322 312 314 11,350 359,567,400 283
13 Nov 2020 0 316 312 312 3,088 96,805,800 160
16 Nov 2020 0 314 310 312 5,717 177,823,800 219
17 Nov 2020 0 314 306 312 15,275 472,507,800 312
18 Nov 2020 0 314 308 310 4,289 133,167,200 204
19 Nov 2020 0 314 310 312 4,430 138,128,800 120
20 Nov 2020 0 312 310 310 7,969 247,663,000 192
23 Nov 2020 0 312 308 310 8,023 249,468,600 231
24 Nov 2020 0 316 306 310 7,678 238,113,800 255
25 Nov 2020 0 312 302 306 7,064 216,451,200 329
26 Nov 2020 0 306 302 304 6,445 195,842,000 272
27 Nov 2020 0 312 300 310 9,378 289,540,800 299
30 Nov 2020 0 328 310 318 42,728 1,364,332,200 865
01 Dec 2020 0 326 308 316 13,833 439,998,000 447
02 Dec 2020 0 320 312 318 12,125 384,685,600 269
03 Dec 2020 0 322 316 320 9,536 303,836,200 269
04 Dec 2020 0 324 318 320 14,061 450,425,000 263
07 Dec 2020 0 340 320 334 38,419 1,268,045,200 735
08 Dec 2020 0 344 334 342 21,480 732,234,800 384
10 Dec 2020 0 344 328 328 14,777 492,069,000 400
11 Dec 2020 0 332 322 328 6,825 223,527,600 213
14 Dec 2020 0 330 326 326 4,530 148,224,600 215
15 Dec 2020 0 328 322 324 3,816 124,053,200 167
16 Dec 2020 0 332 322 328 5,789 189,575,000 170
17 Dec 2020 0 334 324 326 7,220 235,864,800 151
18 Dec 2020 0 328 318 324 11,520 370,147,400 292
21 Dec 2020 0 336 324 332 15,224 504,111,200 332
22 Dec 2020 0 352 330 334 60,400 2,046,017,400 816
23 Dec 2020 0 390 338 350 141,366 5,068,210,600 2,876
28 Dec 2020 0 388 350 370 75,277 2,796,918,400 1,304
29 Dec 2020 0 390 360 362 30,348 1,151,714,800 837
30 Dec 2020 0 364 342 344 23,542 820,118,400 631
04 Jan 2021 0 372 340 360 30,169 1,071,373,000 731
05 Jan 2021 0 370 350 360 19,170 689,672,600 474
06 Jan 2021 0 376 350 350 59,853 2,183,338,600 1,260
07 Jan 2021 0 382 354 364 31,204 1,147,608,600 725
08 Jan 2021 0 380 358 360 21,979 797,068,800 629
11 Jan 2021 0 370 354 356 33,112 1,193,943,000 537
12 Jan 2021 0 358 350 354 14,783 521,669,200 455
13 Jan 2021 0 358 350 356 13,718 488,672,600 316
14 Jan 2021 0 360 350 352 6,914 244,496,000 320
15 Jan 2021 0 364 350 352 34,700 1,240,093,400 366
18 Jan 2021 0 352 340 344 10,688 367,745,200 336
19 Jan 2021 0 350 340 344 6,049 207,761,600 265
20 Jan 2021 0 348 342 348 4,010 138,243,400 160
21 Jan 2021 0 354 348 352 4,334 152,223,800 187
22 Jan 2021 0 358 344 346 17,625 617,664,600 529
25 Jan 2021 0 346 330 336 7,231 241,875,400 371
26 Jan 2021 0 350 322 328 8,024 264,252,000 407
27 Jan 2021 0 328 306 322 6,516 204,586,800 322
28 Jan 2021 0 322 300 300 30,194 909,744,600 594
29 Jan 2021 0 322 296 308 4,896 149,437,400 285
01 Feb 2021 0 336 310 330 22,501 743,587,800 546
02 Feb 2021 0 346 326 330 5,950 197,272,200 283
03 Feb 2021 0 334 320 322 2,587 83,926,200 270
04 Feb 2021 0 326 310 326 3,682 117,897,000 223
05 Feb 2021 0 338 322 332 16,783 554,210,800 362
08 Feb 2021 0 334 326 330 6,221 204,707,200 261
09 Feb 2021 0 332 328 328 6,729 222,097,600 186
10 Feb 2021 0 332 326 332 2,370 78,066,600 130
11 Feb 2021 0 340 332 334 7,404 249,623,000 275
15 Feb 2021 0 336 330 330 5,998 199,554,200 243
16 Feb 2021 0 338 330 336 5,432 182,025,000 185
17 Feb 2021 0 336 328 328 6,044 200,518,800 205
18 Feb 2021 0 334 328 330 5,602 184,827,600 173
19 Feb 2021 0 330 314 324 7,587 244,291,400 366
22 Feb 2021 0 332 324 328 6,799 222,827,400 132
23 Feb 2021 0 340 320 326 12,631 418,850,200 342
24 Feb 2021 0 336 326 326 7,718 254,316,200 200
25 Feb 2021 0 332 326 330 5,898 194,136,000 146
26 Feb 2021 0 332 326 328 2,504 81,934,000 149
01 Mar 2021 0 332 326 332 3,713 121,871,600 143
02 Mar 2021 0 336 328 332 2,232 73,990,400 131
03 Mar 2021 0 334 324 334 11,097 363,084,200 195
04 Mar 2021 0 338 326 328 7,964 261,891,600 206
05 Mar 2021 0 330 326 326 5,048 165,553,400 143
08 Mar 2021 0 330 324 326 9,272 302,585,600 200
09 Mar 2021 0 334 324 326 11,315 372,143,400 241
10 Mar 2021 0 332 324 326 13,593 446,318,800 183
12 Mar 2021 0 350 326 344 29,403 994,113,800 632
15 Mar 2021 0 366 342 350 52,119 1,855,244,400 953
16 Mar 2021 0 352 334 334 12,837 434,395,400 499
17 Mar 2021 0 344 328 330 18,967 630,452,200 383
18 Mar 2021 0 338 328 334 8,582 283,337,200 238
19 Mar 2021 0 340 330 330 3,411 113,099,400 174
22 Mar 2021 0 334 326 330 12,062 395,423,400 349
23 Mar 2021 0 334 328 330 4,237 139,675,600 185
24 Mar 2021 0 332 326 328 6,611 216,825,600 159
25 Mar 2021 0 330 324 326 1,859 60,636,800 130
26 Mar 2021 0 328 322 324 6,255 202,985,800 248
29 Mar 2021 0 328 318 320 7,566 243,399,000 291
30 Mar 2021 0 324 312 312 14,396 453,207,800 360
31 Mar 2021 0 312 302 304 8,710 266,701,800 346
01 Apr 2021 0 318 306 316 2,119 66,504,800 144
05 Apr 2021 0 320 310 316 2,334 73,638,600 151
06 Apr 2021 0 318 312 316 714 22,536,400 81
07 Apr 2021 0 318 312 318 864 27,272,000 96
08 Apr 2021 0 320 316 318 1,376 43,752,000 124
09 Apr 2021 0 320 316 320 1,640 52,356,200 77
12 Apr 2021 0 320 314 316 2,063 65,027,800 124
13 Apr 2021 0 318 306 312 1,821 56,738,800 148
14 Apr 2021 0 316 308 312 1,705 52,740,200 173
15 Apr 2021 0 314 310 310 696 21,629,000 98
16 Apr 2021 0 314 308 312 2,528 78,337,200 103
19 Apr 2021 0 336 310 316 19,467 623,486,000 359
20 Apr 2021 0 338 316 322 9,831 319,392,200 269
21 Apr 2021 0 334 318 326 3,965 129,427,600 161
22 Apr 2021 0 328 322 324 2,572 83,126,400 75
23 Apr 2021 0 324 320 322 3,287 105,583,000 82
26 Apr 2021 0 328 320 322 1,634 52,896,200 98
27 Apr 2021 0 324 314 324 6,963 222,170,400 124
28 Apr 2021 0 328 320 324 6,058 196,912,000 141
30 Apr 2021 0 324 320 324 4,359 140,226,000 129
04 May 2021 0 330 318 320 6,657 215,256,000 271
05 May 2021 0 324 320 324 906 29,095,000 83
06 May 2021 0 330 324 326 4,770 156,049,800 178

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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