PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 575.00
+5.00 (0.88%)
Oct 31, 2025, 2:50 PM WIB
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | -2.56% | 58,653,900 |
| Oct 29, 2025 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 7.34% | 97,296,500 |
| Oct 28, 2025 | 550.00 | 565.00 | 545.00 | 545.00 | 545.00 | -2.68% | 73,628,300 |
| Oct 27, 2025 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | -1.75% | 79,184,500 |
| Oct 24, 2025 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -2.56% | 62,925,700 |
| Oct 23, 2025 | 590.00 | 600.00 | 570.00 | 585.00 | 585.00 | - | 69,530,300 |
| Oct 22, 2025 | 580.00 | 610.00 | 560.00 | 585.00 | 585.00 | -4.88% | 208,007,000 |
| Oct 21, 2025 | 660.00 | 670.00 | 615.00 | 615.00 | 615.00 | -3.91% | 219,044,300 |
| Oct 20, 2025 | 700.00 | 700.00 | 610.00 | 640.00 | 640.00 | -9.86% | 556,827,300 |
| Oct 17, 2025 | 640.00 | 755.00 | 630.00 | 710.00 | 710.00 | 15.45% | 1,342,809,900 |
| Oct 16, 2025 | 615.00 | 635.00 | 605.00 | 615.00 | 615.00 | - | 141,879,900 |
| Oct 15, 2025 | 650.00 | 665.00 | 600.00 | 615.00 | 615.00 | -1.60% | 244,256,900 |
| Oct 14, 2025 | 655.00 | 690.00 | 580.00 | 625.00 | 625.00 | - | 701,823,500 |
| Oct 13, 2025 | 590.00 | 645.00 | 585.00 | 625.00 | 625.00 | 7.76% | 340,465,700 |
| Oct 10, 2025 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | -1.69% | 96,281,700 |
| Oct 9, 2025 | 625.00 | 625.00 | 580.00 | 590.00 | 590.00 | -4.84% | 228,031,700 |
| Oct 8, 2025 | 595.00 | 655.00 | 585.00 | 620.00 | 620.00 | 5.98% | 561,104,700 |
| Oct 7, 2025 | 625.00 | 645.00 | 580.00 | 585.00 | 585.00 | -3.31% | 366,706,600 |
| Oct 6, 2025 | 565.00 | 605.00 | 560.00 | 605.00 | 605.00 | 9.01% | 261,101,700 |
| Oct 3, 2025 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 66,340,900 |
| Oct 2, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 73,118,600 |
| Oct 1, 2025 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3.60% | 112,553,000 |
| Sep 30, 2025 | 585.00 | 605.00 | 550.00 | 555.00 | 555.00 | -3.48% | 205,349,800 |
| Sep 29, 2025 | 550.00 | 585.00 | 545.00 | 575.00 | 575.00 | 5.50% | 212,321,800 |
| Sep 26, 2025 | 520.00 | 550.00 | 520.00 | 545.00 | 545.00 | 4.81% | 67,145,100 |
| Sep 25, 2025 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 68,196,100 |
| Sep 24, 2025 | 575.00 | 575.00 | 535.00 | 535.00 | 535.00 | -6.14% | 103,966,100 |
| Sep 23, 2025 | 565.00 | 580.00 | 555.00 | 570.00 | 570.00 | 3.64% | 208,066,800 |
| Sep 22, 2025 | 535.00 | 555.00 | 535.00 | 550.00 | 550.00 | 4.76% | 98,525,000 |
| Sep 19, 2025 | 520.00 | 540.00 | 510.00 | 525.00 | 525.00 | - | 96,592,800 |
| Sep 18, 2025 | 540.00 | 545.00 | 515.00 | 525.00 | 525.00 | -2.78% | 96,004,500 |
| Sep 17, 2025 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | -4.42% | 102,907,500 |
| Sep 16, 2025 | 585.00 | 585.00 | 555.00 | 565.00 | 565.00 | -0.88% | 158,169,300 |
| Sep 15, 2025 | 610.00 | 620.00 | 555.00 | 570.00 | 570.00 | -0.87% | 394,583,400 |
| Sep 12, 2025 | 535.00 | 585.00 | 525.00 | 575.00 | 575.00 | 10.58% | 266,589,100 |
| Sep 11, 2025 | 535.00 | 545.00 | 510.00 | 520.00 | 520.00 | -2.80% | 135,203,500 |
| Sep 10, 2025 | 570.00 | 570.00 | 520.00 | 535.00 | 535.00 | -6.14% | 225,724,700 |
| Sep 9, 2025 | 600.00 | 625.00 | 565.00 | 570.00 | 570.00 | -2.56% | 406,421,200 |
| Sep 8, 2025 | 585.00 | 665.00 | 580.00 | 585.00 | 585.00 | 3.54% | 745,083,200 |
| Sep 4, 2025 | 625.00 | 640.00 | 565.00 | 565.00 | 565.00 | -7.38% | 304,807,600 |
| Sep 3, 2025 | 620.00 | 630.00 | 565.00 | 610.00 | 610.00 | 1.67% | 329,136,300 |
| Sep 2, 2025 | 615.00 | 640.00 | 595.00 | 600.00 | 600.00 | 0.84% | 371,989,400 |
| Sep 1, 2025 | 600.00 | 665.00 | 575.00 | 595.00 | 595.00 | -4.03% | 728,057,900 |
| Aug 29, 2025 | 525.00 | 665.00 | 510.00 | 620.00 | 620.00 | 12.73% | 1,493,479,500 |
| Aug 28, 2025 | 440.00 | 550.00 | 440.00 | 550.00 | 550.00 | 25.00% | 795,158,300 |
| Aug 27, 2025 | 450.00 | 458.00 | 434.00 | 440.00 | 440.00 | -0.45% | 123,338,500 |
| Aug 26, 2025 | 462.00 | 480.00 | 440.00 | 442.00 | 442.00 | -3.07% | 334,439,300 |
| Aug 25, 2025 | 426.00 | 458.00 | 426.00 | 456.00 | 456.00 | 8.06% | 243,548,300 |
| Aug 22, 2025 | 430.00 | 436.00 | 420.00 | 422.00 | 422.00 | -1.40% | 94,212,500 |
| Aug 21, 2025 | 442.00 | 444.00 | 420.00 | 428.00 | 428.00 | -3.17% | 137,538,100 |