PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
580.00
+30.00 (5.45%)
Aug 29, 2025, 10:02 AM WIB

IDX:PSAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025440.00448.00440.00446.00-1.36%123,630,400
Aug 27, 2025450.00458.00434.00440.00440.00-0.45%123,338,500
Aug 26, 2025462.00480.00440.00442.00442.00-3.07%334,439,300
Aug 25, 2025426.00458.00426.00456.00456.008.06%243,548,300
Aug 22, 2025430.00436.00420.00422.00422.00-1.40%94,212,500
Aug 21, 2025442.00444.00420.00428.00428.00-3.17%137,538,100
Aug 20, 2025446.00446.00432.00442.00442.00-0.45%142,119,200
Aug 19, 2025418.00458.00416.00444.00444.007.77%326,331,700
Aug 15, 2025410.00424.00404.00412.00412.000.49%119,595,800
Aug 14, 2025420.00422.00408.00410.00410.00-1.44%106,983,200
Aug 13, 2025400.00418.00398.00416.00416.004.00%162,030,300
Aug 12, 2025406.00408.00396.00400.00400.00-2.44%124,485,900
Aug 11, 2025424.00424.00404.00410.00410.00-2.38%95,763,000
Aug 8, 2025430.00430.00410.00420.00420.00-0.94%87,952,500
Aug 7, 2025426.00430.00418.00424.00424.00-129,646,600
Aug 6, 2025404.00426.00404.00424.00424.006.00%169,724,900
Aug 5, 2025402.00408.00400.00400.00400.00-80,346,300
Aug 4, 2025408.00414.00398.00400.00400.00-115,065,100
Aug 1, 2025408.00412.00396.00400.00400.00-1.96%112,461,500
Jul 31, 2025410.00418.00404.00408.00408.00-0.49%91,183,900
Jul 30, 2025422.00426.00410.00410.00410.00-2.38%80,614,300
Jul 29, 2025410.00424.00408.00420.00420.002.44%107,548,700
Jul 28, 2025408.00418.00402.00410.00410.00-89,867,900
Jul 25, 2025436.00436.00408.00410.00410.00-5.53%140,913,800
Jul 24, 2025440.00440.00432.00434.00434.00-1.81%89,793,400
Jul 23, 2025444.00450.00436.00442.00442.000.91%107,148,100
Jul 22, 2025482.00486.00432.00438.00438.00-7.20%238,240,300
Jul 21, 2025458.00474.00456.00472.00472.003.51%138,331,900
Jul 18, 2025464.00466.00450.00456.00456.00-1.30%136,669,200
Jul 17, 2025450.00476.00446.00462.00462.004.05%199,535,900
Jul 16, 2025434.00452.00434.00444.00444.001.37%95,362,000
Jul 15, 2025446.00448.00428.00438.00438.00-1.35%97,850,900
Jul 14, 2025444.00464.00438.00444.00444.000.91%133,015,100
Jul 11, 2025438.00446.00434.00440.00440.000.92%83,945,100
Jul 10, 2025436.00446.00434.00436.00436.000.46%86,815,100
Jul 9, 2025438.00440.00426.00434.00434.00-0.46%79,259,900
Jul 8, 2025436.00450.00434.00436.00436.00-88,038,300
Jul 7, 2025432.00446.00432.00436.00436.000.46%76,081,500
Jul 4, 2025448.00450.00426.00434.00434.00-3.56%122,875,500
Jul 3, 2025442.00452.00434.00450.00450.001.81%94,316,000
Jul 2, 2025476.00476.00438.00442.00442.00-6.75%184,517,900
Jul 1, 2025462.00484.00454.00474.00474.003.49%188,465,400
Jun 30, 2025450.00466.00434.00458.00458.00-0.43%97,106,100
Jun 26, 2025450.00466.00434.00460.00460.002.22%96,081,400
Jun 25, 2025472.00474.00430.00450.00450.00-4.26%109,623,000
Jun 24, 2025490.00490.00466.00470.00470.00-4.86%72,988,300
Jun 23, 2025480.00525.00474.00494.00494.004.66%134,930,700
Jun 20, 2025492.00496.00466.00472.00472.00-1.67%68,958,500
Jun 19, 2025505.00510.00442.00480.00480.00-4.00%109,796,000
Jun 18, 2025520.00525.00496.00500.00500.00-3.85%79,655,200