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 17 Jan 2022
100.00% Scripless = 7,119,540,356.000
Local Percentage
98.56%
Foreign Percentage
1.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 338 326 336 15,113 504,521,000 282
10 May 2021 0 370 336 366 52,927 1,883,385,000 1,266
11 May 2021 0 376 342 348 51,841 1,809,711,600 631
17 May 2021 0 360 346 360 28,066 995,311,200 488
18 May 2021 0 360 354 358 15,773 563,385,200 241
19 May 2021 0 366 342 346 25,385 895,952,000 427
20 May 2021 0 354 338 348 7,442 259,202,000 169
21 May 2021 0 356 344 352 4,319 151,090,600 166
24 May 2021 0 352 348 348 4,703 164,219,400 133
25 May 2021 0 352 346 350 8,483 294,122,000 136
27 May 2021 0 354 348 354 3,516 123,780,200 150
28 May 2021 0 366 354 364 16,258 584,458,600 268
31 May 2021 0 442 364 424 116,469 4,835,076,800 2,498
02 Jun 2021 0 530 428 530 119,996 5,846,350,700 2,162
03 Jun 2021 0 635 530 540 202,209 11,742,504,500 4,965
04 Jun 2021 0 550 505 525 77,536 3,989,951,000 1,372
07 Jun 2021 0 550 500 500 39,920 2,071,291,000 851
08 Jun 2021 0 520 466 466 59,468 2,865,711,700 1,015
09 Jun 2021 0 505 444 496 42,945 2,046,757,300 1,306
10 Jun 2021 0 510 488 490 20,801 1,031,571,400 501
11 Jun 2021 0 500 482 494 6,944 342,409,600 254
14 Jun 2021 0 500 486 494 6,669 326,890,600 260
15 Jun 2021 0 496 484 494 6,496 319,436,800 208
16 Jun 2021 0 498 480 480 17,717 865,882,000 395
17 Jun 2021 0 498 464 478 11,182 543,564,200 339
18 Jun 2021 0 492 464 480 10,335 493,270,600 298
21 Jun 2021 0 486 464 482 8,163 385,003,600 309
22 Jun 2021 0 492 478 490 13,350 648,838,600 311
23 Jun 2021 0 575 490 535 58,016 3,082,053,500 1,573
24 Jun 2021 0 575 525 550 63,664 3,505,949,000 1,102
25 Jun 2021 0 570 525 530 22,729 1,226,650,500 565
28 Jun 2021 0 540 498 498 10,602 534,545,500 481
29 Jun 2021 0 520 486 505 11,118 557,726,400 419
30 Jun 2021 0 530 496 500 9,946 505,441,800 370
01 Jul 2021 0 530 500 515 7,687 396,710,500 449
02 Jul 2021 0 570 515 570 32,481 1,781,220,500 907
05 Jul 2021 0 615 545 545 46,531 2,675,487,500 1,157
06 Jul 2021 0 585 535 575 32,859 1,867,416,500 785
07 Jul 2021 0 600 555 595 12,863 742,056,000 468
08 Jul 2021 0 600 555 565 31,533 1,778,973,500 590
09 Jul 2021 0 585 545 545 5,661 313,573,500 367
12 Jul 2021 0 605 550 565 18,660 1,082,111,500 354
13 Jul 2021 0 575 550 550 4,603 255,975,000 213
14 Jul 2021 0 600 540 545 21,070 1,204,781,000 279
15 Jul 2021 0 570 545 550 7,065 391,229,000 184
16 Jul 2021 0 565 545 555 3,985 220,236,500 169
19 Jul 2021 0 560 540 550 5,028 277,152,500 268
21 Jul 2021 0 565 545 550 13,562 749,747,000 381
22 Jul 2021 0 565 550 555 5,201 288,110,000 184
23 Jul 2021 0 565 540 540 12,273 670,900,500 359
26 Jul 2021 0 555 540 550 11,749 644,154,000 194
27 Jul 2021 0 560 545 550 8,414 464,118,000 222
28 Jul 2021 0 550 515 540 8,503 457,708,000 364
29 Jul 2021 0 550 535 545 6,479 353,312,500 193
30 Jul 2021 0 550 535 540 7,615 413,722,000 223
02 Aug 2021 0 590 540 585 11,857 663,410,000 304
03 Aug 2021 0 585 555 560 12,286 691,993,500 352
04 Aug 2021 0 575 560 565 8,324 469,093,500 264
05 Aug 2021 0 570 560 565 11,569 656,612,000 273
06 Aug 2021 0 580 550 560 12,911 723,320,500 337
09 Aug 2021 0 575 545 555 6,926 385,599,500 353
10 Aug 2021 0 560 535 535 10,596 573,503,500 327
12 Aug 2021 0 560 535 545 5,656 310,726,500 214
13 Aug 2021 0 565 550 560 3,205 178,912,500 164
16 Aug 2021 0 575 545 555 17,964 1,009,711,500 532
18 Aug 2021 0 570 550 560 12,763 710,145,500 282
19 Aug 2021 0 565 545 545 18,177 995,449,000 390
20 Aug 2021 0 565 540 565 14,284 781,392,000 328
23 Aug 2021 0 570 550 565 9,769 551,095,500 286
24 Aug 2021 0 575 555 565 14,258 806,009,500 341
25 Aug 2021 0 600 550 575 72,311 4,204,486,000 1,397
26 Aug 2021 0 580 535 565 28,865 1,585,123,500 887
27 Aug 2021 0 565 530 530 20,293 1,088,806,500 586
30 Aug 2021 0 525 494 494 10,976 542,263,600 285
31 Aug 2021 0 482 460 466 60,337 2,798,016,800 1,656
01 Sep 2021 0 466 436 438 45,846 2,038,810,200 1,106
02 Sep 2021 0 458 438 448 19,957 894,759,600 560
03 Sep 2021 0 452 440 442 6,148 272,185,400 304
06 Sep 2021 0 452 442 450 5,500 246,416,600 271
07 Sep 2021 0 456 450 452 5,046 228,477,800 245
08 Sep 2021 0 458 450 450 7,104 321,478,400 275
09 Sep 2021 0 458 448 452 6,099 276,046,600 238
10 Sep 2021 0 466 452 466 10,489 481,343,600 297
13 Sep 2021 0 468 462 466 5,813 270,394,600 243
14 Sep 2021 0 468 460 460 6,133 284,161,800 204
15 Sep 2021 0 464 456 460 8,487 389,940,800 229
16 Sep 2021 0 468 460 464 4,424 205,022,800 157
17 Sep 2021 0 466 460 464 5,156 238,410,200 190
20 Sep 2021 0 464 454 458 4,852 222,558,200 210
21 Sep 2021 0 458 444 444 7,649 342,095,200 299
22 Sep 2021 0 454 442 446 7,705 343,597,600 334
23 Sep 2021 0 452 446 446 4,801 215,176,600 189
24 Sep 2021 0 454 446 450 6,419 287,156,000 180
27 Sep 2021 0 458 448 454 3,247 146,945,800 190
28 Sep 2021 0 480 454 474 21,211 993,709,000 584
29 Sep 2021 0 510 476 492 33,016 1,645,670,800 1,169
30 Sep 2021 0 505 492 498 12,671 626,073,800 427
01 Oct 2021 0 520 498 498 21,925 1,110,370,600 677
04 Oct 2021 0 550 498 500 59,200 3,108,184,100 1,109
05 Oct 2021 0 545 500 510 58,513 3,006,034,500 1,143
06 Oct 2021 0 540 510 510 63,074 3,280,841,000 1,120
07 Oct 2021 0 520 510 510 31,060 1,593,451,500 884
08 Oct 2021 0 520 505 515 19,411 995,263,500 686
11 Oct 2021 0 525 500 500 48,858 2,482,778,000 836
12 Oct 2021 0 515 500 500 38,506 1,942,745,500 745
13 Oct 2021 0 510 498 500 33,511 1,678,967,700 657
14 Oct 2021 0 510 496 498 29,628 1,486,124,300 646
15 Oct 2021 0 510 498 498 36,311 1,813,300,200 902
18 Oct 2021 0 505 494 498 22,721 1,131,781,100 822
19 Oct 2021 0 505 496 498 53,424 2,665,356,300 489
21 Oct 2021 0 510 498 500 53,144 2,665,266,000 531
22 Oct 2021 0 505 500 500 13,019 653,955,000 1,132
25 Oct 2021 0 505 498 505 21,477 1,072,790,900 410
26 Oct 2021 0 505 496 498 26,227 1,306,512,400 482
27 Oct 2021 0 498 490 496 26,888 1,327,107,200 664
28 Oct 2021 0 498 462 476 49,618 2,391,543,600 1,788
29 Oct 2021 0 488 472 482 22,087 1,058,993,400 1,741
01 Nov 2021 0 488 474 478 29,040 1,388,400,200 747
02 Nov 2021 0 484 472 476 23,009 1,099,418,600 712
03 Nov 2021 0 478 458 462 42,413 1,956,490,400 1,219
04 Nov 2021 0 464 450 452 73,695 3,347,968,400 1,301
05 Nov 2021 0 456 448 450 42,686 1,926,031,800 948
08 Nov 2021 0 466 444 450 67,799 3,044,479,800 1,388
09 Nov 2021 0 458 450 454 61,100 2,762,281,200 1,375
10 Nov 2021 0 456 440 446 69,052 3,073,321,400 1,166
11 Nov 2021 0 450 442 444 22,882 1,019,674,400 534
12 Nov 2021 0 470 444 470 92,498 4,253,952,200 1,884
15 Nov 2021 0 492 470 484 58,021 2,797,370,200 1,458
16 Nov 2021 0 492 474 478 39,907 1,929,604,000 900
17 Nov 2021 0 480 464 468 26,451 1,242,769,400 739
18 Nov 2021 0 472 460 462 22,789 1,058,337,600 536
19 Nov 2021 0 488 464 478 19,967 947,902,600 531
22 Nov 2021 0 482 470 474 17,294 821,546,800 412
23 Nov 2021 0 476 452 458 25,900 1,198,632,000 717
24 Nov 2021 0 464 454 456 11,453 522,454,600 413
25 Nov 2021 0 462 454 456 10,210 465,466,800 314
26 Nov 2021 0 458 440 444 24,968 1,117,260,800 597
29 Nov 2021 0 456 426 450 33,416 1,459,326,400 626
30 Nov 2021 0 458 450 452 23,614 1,068,831,000 322
01 Dec 2021 0 462 452 454 21,003 958,867,800 308
02 Dec 2021 0 480 446 464 40,515 1,899,978,800 667
03 Dec 2021 0 472 464 468 14,427 674,489,600 208
06 Dec 2021 0 470 456 466 16,531 771,688,200 250
07 Dec 2021 0 486 466 480 45,133 2,161,556,600 647
08 Dec 2021 0 486 476 480 49,975 2,401,286,600 499
09 Dec 2021 0 600 480 600 462,551 25,727,625,900 4,119
14 Dec 2021 0 715 660 685 177,952 12,252,636,000 2,236
15 Dec 2021 0 850 685 830 637,282 51,151,002,000 10,314
24 Dec 2021 0 1,070 985 990 571,056 57,510,756,500 8,105
27 Dec 2021 0 1,025 925 925 215,621 20,473,160,500 4,678
28 Dec 2021 0 935 870 905 299,120 26,907,108,500 4,124
29 Dec 2021 0 945 860 885 149,333 13,429,215,000 2,815
30 Dec 2021 0 905 865 870 99,093 8,775,413,000 2,028
03 Jan 2022 0 930 850 900 310,112 27,864,240,000 4,190
04 Jan 2022 0 915 870 880 139,423 12,351,113,000 1,882
05 Jan 2022 0 910 870 875 115,836 10,297,397,500 1,554
06 Jan 2022 0 875 815 815 197,277 16,355,210,500 2,937
07 Jan 2022 0 830 780 800 128,738 10,377,151,500 2,840
10 Jan 2022 0 885 800 860 194,984 16,715,496,500 3,131
11 Jan 2022 0 865 800 800 141,653 11,629,901,000 3,079
12 Jan 2022 0 860 745 745 207,674 16,822,330,500 3,634
13 Jan 2022 0 775 695 775 226,443 16,651,670,000 3,649
14 Jan 2022 0 785 750 770 56,136 4,295,171,000 1,521
17 Jan 2022 0 825 775 805 145,623 11,737,536,500 3,981

Corporate Action

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