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
7,119,540,356 (Total)
As of 31 May 2023
100.00% Scripless = 7,119,540,356.000
Local Percentage
94.98%
Foreign Percentage
5.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 920 870 920 239,359 21,637,353,000 5,144
07 Jun 2022 0 950 895 905 180,278 16,567,050,000 4,519
08 Jun 2022 0 990 905 990 268,242 25,587,096,500 5,367
09 Jun 2022 0 1,010 945 950 186,623 18,073,344,000 4,456
10 Jun 2022 0 960 900 905 121,733 11,243,972,500 2,955
13 Jun 2022 0 880 845 845 114,615 9,722,315,500 1,862
14 Jun 2022 0 825 790 795 138,577 11,150,353,000 2,659
15 Jun 2022 0 815 740 740 209,029 15,895,891,500 3,131
16 Jun 2022 0 790 740 770 61,221 4,718,340,000 1,933
17 Jun 2022 0 770 720 720 135,584 9,792,241,000 2,004
20 Jun 2022 0 730 670 705 104,733 7,204,738,000 2,212
21 Jun 2022 0 720 695 700 30,430 2,145,352,000 946
22 Jun 2022 0 720 700 705 24,982 1,769,269,000 694
23 Jun 2022 0 715 665 675 45,412 3,083,861,000 1,216
24 Jun 2022 0 700 675 685 15,935 1,094,836,000 621
27 Jun 2022 0 720 685 715 31,156 2,200,536,000 981
28 Jun 2022 0 740 705 715 28,927 2,083,131,500 1,145
29 Jun 2022 0 725 700 710 11,639 822,642,000 566
30 Jun 2022 0 710 675 680 46,948 3,229,294,000 720
01 Jul 2022 0 695 635 635 74,271 4,878,974,000 1,073
04 Jul 2022 0 655 595 625 77,993 4,799,071,500 1,271
05 Jul 2022 0 670 625 655 16,799 1,092,519,500 682
06 Jul 2022 0 665 625 665 14,481 942,920,500 485
07 Jul 2022 0 675 645 665 7,224 476,436,500 468
08 Jul 2022 0 690 665 675 11,480 783,972,500 488
12 Jul 2022 0 710 685 690 12,143 842,777,000 305
13 Jul 2022 0 690 675 680 10,342 703,021,500 343
14 Jul 2022 0 710 670 710 17,412 1,210,843,000 484
15 Jul 2022 0 770 705 755 95,381 7,147,903,000 1,881
18 Jul 2022 0 780 715 755 59,421 4,449,814,000 1,583
19 Jul 2022 0 800 755 800 94,599 7,413,774,500 1,725
20 Jul 2022 0 820 775 780 49,732 3,941,143,000 1,128
21 Jul 2022 0 795 750 765 23,007 1,762,224,500 649
22 Jul 2022 0 790 765 785 32,653 2,551,759,000 527
25 Jul 2022 0 860 800 860 248,390 21,319,226,500 1,575
27 Jul 2022 0 910 845 890 79,773 7,048,711,500 1,417
28 Jul 2022 0 900 865 870 21,089 1,870,486,000 635
29 Jul 2022 0 875 840 865 65,489 5,605,740,500 1,230
01 Aug 2022 0 870 830 855 33,196 2,830,069,500 828
02 Aug 2022 0 870 830 830 24,249 2,033,874,000 721
03 Aug 2022 0 885 825 875 34,172 2,952,230,500 819
04 Aug 2022 0 875 850 850 15,967 1,381,023,500 489
05 Aug 2022 0 860 845 845 7,710 655,640,500 402
08 Aug 2022 0 860 825 845 12,126 1,014,461,000 541
09 Aug 2022 0 860 845 855 11,779 1,005,364,000 359
10 Aug 2022 0 890 845 870 55,505 4,776,698,000 1,080
11 Aug 2022 0 880 860 860 17,797 1,547,884,500 590
12 Aug 2022 0 905 860 875 37,601 3,322,571,000 859
15 Aug 2022 0 920 875 910 67,246 6,064,210,000 1,506
16 Aug 2022 0 930 880 895 49,522 4,464,339,500 1,101
18 Aug 2022 0 895 860 880 20,566 1,800,726,500 708
19 Aug 2022 0 900 875 880 9,229 814,204,500 369
22 Aug 2022 0 895 860 870 20,815 1,809,336,500 477
23 Aug 2022 0 895 835 845 38,322 3,295,657,500 876
24 Aug 2022 0 880 845 860 45,295 3,884,640,500 676
25 Aug 2022 0 870 850 850 11,401 977,661,000 344
26 Aug 2022 0 865 830 850 27,916 2,348,074,000 587
29 Aug 2022 0 840 805 825 30,171 2,483,847,000 575
30 Aug 2022 0 830 815 820 23,212 1,906,373,500 514
31 Aug 2022 0 845 815 825 20,420 1,683,250,500 445
01 Sep 2022 0 850 825 845 24,676 2,074,890,500 632
02 Sep 2022 0 870 800 825 50,809 4,212,313,500 1,007
06 Sep 2022 0 845 820 835 34,870 2,897,937,500 409
07 Sep 2022 0 845 830 840 28,017 2,347,819,500 457
08 Sep 2022 0 850 830 835 49,063 4,109,583,500 352
09 Sep 2022 0 845 835 845 38,990 3,260,946,000 301
12 Sep 2022 0 845 835 840 16,849 1,416,287,500 253
13 Sep 2022 0 845 835 840 17,723 1,491,444,500 285
14 Sep 2022 0 845 830 835 19,569 1,637,862,500 276
15 Sep 2022 0 840 830 835 20,877 1,737,332,500 248
16 Sep 2022 0 850 825 845 53,905 4,521,976,500 503
19 Sep 2022 0 895 845 865 176,543 15,305,925,000 2,807
20 Sep 2022 0 875 830 830 54,996 4,614,580,500 1,413
21 Sep 2022 0 850 830 830 58,951 4,947,360,500 540
22 Sep 2022 0 840 810 825 54,101 4,440,479,500 757
23 Sep 2022 0 835 815 830 22,453 1,860,515,500 313
26 Sep 2022 0 835 815 825 14,719 1,210,587,000 317
27 Sep 2022 0 835 820 825 14,927 1,228,894,500 255
28 Sep 2022 0 830 820 825 16,340 1,347,981,000 190
29 Sep 2022 0 825 780 780 67,146 5,346,153,000 748
30 Sep 2022 0 795 735 795 25,457 1,931,787,000 586
03 Oct 2022 0 795 755 770 12,455 954,425,000 307
04 Oct 2022 0 845 770 845 58,271 4,860,813,000 819
05 Oct 2022 0 925 845 865 112,351 9,930,980,500 2,484
06 Oct 2022 0 870 850 860 14,708 1,263,983,000 359
07 Oct 2022 0 860 840 840 19,139 1,618,344,500 349
10 Oct 2022 0 840 795 815 21,290 1,723,573,500 338
11 Oct 2022 0 850 795 810 15,735 1,277,019,500 341
12 Oct 2022 0 815 795 800 9,752 784,401,500 247
13 Oct 2022 0 820 790 790 12,240 978,635,000 436
14 Oct 2022 0 795 775 780 27,358 2,136,794,500 338
17 Oct 2022 0 780 735 750 15,598 1,169,565,500 418
18 Oct 2022 0 765 710 740 13,856 1,017,966,500 307
19 Oct 2022 0 755 715 755 10,018 736,980,500 311
20 Oct 2022 0 760 725 730 17,891 1,319,568,000 612
21 Oct 2022 0 745 725 735 8,584 630,132,000 213
24 Oct 2022 0 770 730 760 13,628 1,024,108,500 770
25 Oct 2022 0 785 745 765 6,985 532,124,000 347
26 Oct 2022 0 775 750 750 13,056 987,432,000 370
27 Oct 2022 0 760 745 755 8,218 619,015,500 238
28 Oct 2022 0 760 740 750 2,605 195,486,000 143
31 Oct 2022 0 755 725 750 4,014 297,917,000 118
01 Nov 2022 0 750 735 750 3,571 263,863,000 100
02 Nov 2022 0 760 735 740 6,163 461,905,500 150
03 Nov 2022 0 745 740 745 1,862 138,348,000 75
04 Nov 2022 0 750 705 715 23,666 1,694,229,000 534
07 Nov 2022 0 730 700 725 7,015 501,480,000 265
08 Nov 2022 0 740 720 735 11,384 836,214,000 253
09 Nov 2022 0 745 730 735 6,205 458,949,000 125
10 Nov 2022 0 735 715 735 5,535 402,050,000 121
11 Nov 2022 0 745 730 735 3,682 270,428,000 147
14 Nov 2022 0 740 725 735 2,697 197,476,500 124
15 Nov 2022 0 775 735 750 12,414 937,133,500 336
16 Nov 2022 0 765 735 745 2,709 202,330,500 108
17 Nov 2022 0 755 730 750 3,201 236,949,500 183
18 Nov 2022 0 750 735 735 2,716 200,757,500 91
21 Nov 2022 0 745 715 735 7,006 507,876,000 171
22 Nov 2022 0 745 710 745 27,798 1,999,990,500 270
23 Nov 2022 0 745 720 735 7,277 528,393,500 217
24 Nov 2022 0 740 725 730 2,554 186,552,500 78
25 Nov 2022 0 730 715 720 3,201 230,551,000 118
29 Nov 2022 0 720 710 715 1,163 82,993,500 94
30 Nov 2022 0 725 700 710 4,570 325,455,500 151
01 Dec 2022 0 720 710 710 5,838 416,220,500 160
02 Dec 2022 0 715 705 710 1,679 118,865,000 99
05 Dec 2022 0 720 705 710 3,006 213,540,000 100
06 Dec 2022 0 710 665 670 39,028 2,640,107,500 520
07 Dec 2022 0 670 625 625 32,191 2,031,870,500 461
08 Dec 2022 0 645 600 640 7,171 442,748,000 230
09 Dec 2022 0 645 610 615 9,751 604,638,500 227
12 Dec 2022 0 630 605 625 4,349 267,371,000 156
13 Dec 2022 0 640 615 630 8,992 559,102,500 149
14 Dec 2022 0 660 620 640 4,244 273,135,500 190
15 Dec 2022 0 675 630 665 2,135 142,404,500 166
16 Dec 2022 0 685 665 675 4,980 335,787,500 169
19 Dec 2022 0 690 655 670 4,840 324,259,000 154
20 Dec 2022 0 670 640 650 2,506 164,193,500 115
21 Dec 2022 0 675 650 650 1,929 127,193,000 85
22 Dec 2022 0 670 650 660 1,163 76,887,500 47
23 Dec 2022 0 670 625 645 1,321 84,844,500 83
26 Dec 2022 0 660 635 650 2,183 141,363,500 105
27 Dec 2022 0 690 620 690 4,066 264,359,000 324
28 Dec 2022 0 690 645 670 7,602 496,171,500 318
29 Dec 2022 0 665 630 630 3,810 243,147,000 189
30 Dec 2022 0 655 610 635 4,293 272,264,500 227
02 Jan 2023 0 655 630 650 4,098 261,108,000 129
03 Jan 2023 0 655 630 655 4,968 319,857,000 156
04 Jan 2023 0 685 635 680 11,362 754,367,000 215
05 Jan 2023 0 680 650 650 7,832 513,004,000 129
06 Jan 2023 0 665 640 650 3,338 216,203,000 131
09 Jan 2023 0 670 640 655 7,042 457,218,500 131
10 Jan 2023 0 660 640 650 443 28,650,000 48
11 Jan 2023 0 650 625 650 3,052 194,703,500 94
12 Jan 2023 0 675 640 640 1,679 109,500,000 96
13 Jan 2023 0 660 640 660 3,720 241,984,500 103
16 Jan 2023 0 670 650 665 4,319 283,898,500 116
17 Jan 2023 0 705 645 700 11,316 783,695,500 359
18 Jan 2023 0 735 700 710 11,540 822,245,500 294
19 Jan 2023 0 740 700 715 6,391 458,717,500 108
20 Jan 2023 0 735 710 710 6,668 481,086,500 135
24 Jan 2023 0 735 710 735 28,340 2,043,947,000 191
25 Jan 2023 0 750 720 730 4,813 351,661,500 132
26 Jan 2023 0 750 715 720 12,136 874,315,000 159
27 Jan 2023 0 745 715 720 4,180 299,986,500 86
30 Jan 2023 0 740 715 720 1,370 99,540,000 68
31 Jan 2023 0 735 715 715 2,764 197,989,000 66
02 Feb 2023 0 735 705 725 2,441 176,097,000 70
03 Feb 2023 0 730 710 710 2,218 158,483,500 78
07 Feb 2023 0 710 675 710 1,740 122,490,000 78
08 Feb 2023 0 720 700 700 20,516 1,439,465,000 110
09 Feb 2023 0 715 695 700 4,524 317,252,500 87
10 Feb 2023 0 700 685 700 6,212 434,216,500 59
13 Feb 2023 0 710 690 700 1,935 133,966,000 75
15 Feb 2023 0 705 685 705 2,569 178,375,500 67
16 Feb 2023 0 715 695 715 4,078 286,955,500 92
17 Feb 2023 0 715 690 715 716 50,305,000 51
20 Feb 2023 0 715 690 700 2,324 163,802,500 72
21 Feb 2023 0 710 700 710 4,350 306,615,000 61
22 Feb 2023 0 705 690 695 4,580 320,405,000 40
27 Feb 2023 0 700 690 695 981 67,930,500 46
01 Mar 2023 0 695 685 690 2,405 165,930,000 63
02 Mar 2023 0 700 670 670 3,399 231,431,500 115
03 Mar 2023 0 690 650 675 6,365 422,515,000 162
06 Mar 2023 0 685 645 685 6,731 449,456,000 141
07 Mar 2023 0 685 655 675 1,108 73,530,500 78
08 Mar 2023 0 675 645 675 1,380 91,251,500 99
09 Mar 2023 0 680 645 680 5,775 380,312,500 126
10 Mar 2023 0 680 635 660 5,756 371,561,500 194
13 Mar 2023 0 660 630 655 2,756 178,107,000 86
14 Mar 2023 0 655 615 615 5,813 362,337,000 166
15 Mar 2023 0 635 600 625 7,387 452,019,000 143
16 Mar 2023 0 615 585 610 9,547 567,900,500 195
20 Mar 2023 0 680 600 600 5,370 323,972,500 152
21 Mar 2023 0 630 585 630 3,576 214,615,500 111
28 Mar 2023 0 620 600 615 9,846 594,685,500 174
29 Mar 2023 0 620 600 610 9,291 561,040,000 123
30 Mar 2023 0 615 575 575 20,424 1,197,095,000 544
31 Mar 2023 0 600 575 585 8,456 496,404,500 171
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online