Stock listing
IDX:PALM PT Provident Investasi Bersama Tbk Saham
Follow PT Provident Investasi Bersama Tbk into a list and get an email when it puts out news.
Share price · IDX:PALM
218.00 IDR -10.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- 214.00 – 228.00 IDROct 30, 2026
- Volume
- 656,300 sharesOct 30, 2026
- Market cap
- 3.43T IDRAt the close on Oct 30, 2026 · price × 15.73B shares outstanding
- 52-week range
- 214.00 – 496.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 85.25M IDRMedian day 263,900 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:PALM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 218.00 | -10.00 | -4.4% | 228.00 | 228.00 | 214.00 | 656,300 | |
| 228.00 | 0.00 | 0.0% | 228.00 | 240.00 | 222.00 | 193,900 | |
| 228.00 | -10.00 | -4.2% | 238.00 | 238.00 | 228.00 | 686,600 | |
| 238.00 | +2.00 | +0.8% | 234.00 | 240.00 | 230.00 | 142,900 | |
| 236.00 | -2.00 | -0.8% | 228.00 | 238.00 | 228.00 | 142,900 | |
| 238.00 | +2.00 | +0.8% | 236.00 | 244.00 | 236.00 | 43,200 | |
| 236.00 | -12.00 | -4.8% | 248.00 | 258.00 | 236.00 | 448,100 | |
| 248.00 | +8.00 | +3.3% | 240.00 | 250.00 | 240.00 | 38,100 | |
| 240.00 | +16.00 | +7.1% | 224.00 | 250.00 | 222.00 | 101,600 | |
| 224.00 | -14.00 | -5.9% | 232.00 | 232.00 | 222.00 | 536,000 | |
| 238.00 | -34.00 | -12.5% | 250.00 | 250.00 | 232.00 | 1,147,300 | |
| 272.00 | 0.00 | 0.0% | 274.00 | 274.00 | 260.00 | 367,700 | |
| 272.00 | 0.00 | 0.0% | 270.00 | 274.00 | 268.00 | 121,700 | |
| 272.00 | -2.00 | -0.7% | 270.00 | 272.00 | 250.00 | 1,160,700 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 278.00 | 264.00 | 259,100 | |
| 274.00 | 0.00 | 0.0% | 274.00 | 274.00 | 270.00 | 31,100 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 278.00 | 272.00 | 50,000 | |
| 278.00 | +4.00 | +1.5% | 278.00 | 278.00 | 270.00 | 276,500 | |
| 274.00 | -4.00 | -1.4% | 278.00 | 278.00 | 270.00 | 149,000 | |
| 278.00 | +4.00 | +1.5% | 274.00 | 278.00 | 274.00 | 5,900 | |
| 274.00 | +2.00 | +0.7% | 270.00 | 274.00 | 268.00 | 56,100 | |
| 272.00 | -6.00 | -2.2% | 278.00 | 278.00 | 270.00 | 87,300 | |
| 278.00 | +6.00 | +2.2% | 272.00 | 280.00 | 272.00 | 107,100 | |
| 272.00 | -4.00 | -1.4% | 278.00 | 280.00 | 268.00 | 832,100 | |
| 276.00 | -10.00 | -3.5% | 286.00 | 290.00 | 276.00 | 674,700 | |
| 286.00 | -2.00 | -0.7% | 288.00 | 290.00 | 282.00 | 361,400 | |
| 288.00 | -2.00 | -0.7% | 290.00 | 290.00 | 284.00 | 88,000 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 292.00 | 284.00 | 418,600 | |
| 292.00 | -2.00 | -0.7% | 294.00 | 294.00 | 286.00 | 279,500 | |
| 294.00 | +4.00 | +1.4% | 290.00 | 294.00 | 286.00 | 394,400 | |
| 290.00 | 0.00 | 0.0% | 288.00 | 290.00 | 288.00 | 43,300 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 290.00 | 286.00 | 30,400 | |
| 290.00 | -4.00 | -1.4% | 294.00 | 294.00 | 286.00 | 829,800 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 290.00 | 60,800 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 288.00 | 130,200 | |
| 294.00 | 0.00 | 0.0% | 292.00 | 294.00 | 290.00 | 59,100 | |
| 294.00 | -4.00 | -1.3% | 294.00 | 298.00 | 290.00 | 383,200 | |
| 298.00 | +2.00 | +0.7% | 298.00 | 302.00 | 294.00 | 101,800 | |
| 296.00 | +4.00 | +1.4% | 294.00 | 296.00 | 286.00 | 365,600 | |
| 292.00 | -2.00 | -0.7% | 294.00 | 294.00 | 284.00 | 390,600 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 290.00 | 189,700 | |
| 294.00 | -2.00 | -0.7% | 298.00 | 300.00 | 292.00 | 317,200 | |
| 296.00 | -2.00 | -0.7% | 294.00 | 300.00 | 294.00 | 263,900 | |
| 298.00 | +2.00 | +0.7% | 298.00 | 302.00 | 294.00 | 322,500 | |
| 296.00 | +4.00 | +1.4% | 292.00 | 298.00 | 288.00 | 178,500 | |
| 292.00 | +2.00 | +0.7% | 290.00 | 292.00 | 288.00 | 83,300 | |
| 290.00 | -2.00 | -0.7% | 290.00 | 292.00 | 288.00 | 266,500 | |
| 292.00 | -2.00 | -0.7% | 294.00 | 296.00 | 290.00 | 274,700 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 294.00 | 294.00 | 0 | |
| 294.00 | 0.00 | 0.0% | 294.00 | 296.00 | 292.00 | 77,600 | |
| 294.00 | +4.00 | +1.4% | 292.00 | 296.00 | 290.00 | 165,300 | |
| 290.00 | -2.00 | -0.7% | 292.00 | 294.00 | 288.00 | 484,300 | |
| 292.00 | +4.00 | +1.4% | 288.00 | 292.00 | 286.00 | 139,200 | |
| 288.00 | +2.00 | +0.7% | 286.00 | 290.00 | 282.00 | 170,700 | |
| 286.00 | 0.00 | 0.0% | 286.00 | 286.00 | 286.00 | 0 | |
| 286.00 | -4.00 | -1.4% | 286.00 | 288.00 | 282.00 | 391,000 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 290.00 | 286.00 | 182,800 | |
| 290.00 | +2.00 | +0.7% | 288.00 | 290.00 | 286.00 | 209,200 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 292.00 | 286.00 | 509,500 | |
| 292.00 | 0.00 | 0.0% | 290.00 | 294.00 | 288.00 | 394,500 | |
| 292.00 | +2.00 | +0.7% | 290.00 | 294.00 | 286.00 | 549,200 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 292.00 | 288.00 | 433,800 | |
| 290.00 | 0.00 | 0.0% | 290.00 | 292.00 | 286.00 | 435,400 | |
| 290.00 | 0.00 | 0.0% | 292.00 | 294.00 | 288.00 | 436,000 | |
| 290.00 | -2.00 | -0.7% | 296.00 | 296.00 | 288.00 | 523,700 | |
| 292.00 | -6.00 | -2.0% | 300.00 | 300.00 | 290.00 | 732,400 | |
| 298.00 | -6.00 | -2.0% | 304.00 | 304.00 | 286.00 | 718,200 |
- Ticker
- IDX:PALM
- Asset type
- Stock
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 274.00 (0.0%) on Oct 12, 2026
Infomation of Changes in Company's Board
Sep 11, 2026
Closed 294.00 (0.0%) on Sep 11, 2026
Maturity of Corporate Bond/sukuk
Sep 2, 2026
Closed 294.00 (-0.7%) on Sep 3, 2026
Readiness of Funds for the Repayment of Principal and Payment of the Fourth Interest of Shelf Bonds II Provident Investasi Bersama Phase V Year 2025 Series A
Aug 11, 2026
Closed 290.00 (+0.7%) on Aug 12, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 298.00 (+0.7%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
Jun 22, 2026
Closed 314.00 (+1.3%) on Jun 23, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 19, 2026
Closed 310.00 (-1.9%) on Jun 22, 2026
Request for resignation of a member of the Board of Directors of the Company (BoD)
Jun 15, 2026
Closed 318.00 (0.0%) on Jun 16, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Jun 12, 2026
Closed 318.00 (-3.0%) on Jun 15, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 11, 2026
Closed 292.00 (+1.4%) on Jun 11, 2026
PT Provident Investasi Bersama Tbk on 6ix
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Provident Investasi Bersama Tbk.