PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 400.00
-8.00 (-1.96%)
Aug 1, 2025, 4:14 PM WIB
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 408.00 | 412.00 | 396.00 | 402.00 | 402.00 | -1.47% | 87,420,900 |
| Jul 31, 2025 | 410.00 | 418.00 | 404.00 | 408.00 | 408.00 | -0.49% | 91,183,900 |
| Jul 30, 2025 | 422.00 | 426.00 | 410.00 | 410.00 | 410.00 | -2.38% | 80,614,300 |
| Jul 29, 2025 | 410.00 | 424.00 | 408.00 | 420.00 | 420.00 | 2.44% | 107,548,700 |
| Jul 28, 2025 | 408.00 | 418.00 | 402.00 | 410.00 | 410.00 | - | 89,867,900 |
| Jul 25, 2025 | 436.00 | 436.00 | 408.00 | 410.00 | 410.00 | -5.53% | 140,913,800 |
| Jul 24, 2025 | 440.00 | 440.00 | 432.00 | 434.00 | 434.00 | -1.81% | 89,793,400 |
| Jul 23, 2025 | 444.00 | 450.00 | 436.00 | 442.00 | 442.00 | 0.91% | 107,148,100 |
| Jul 22, 2025 | 482.00 | 486.00 | 432.00 | 438.00 | 438.00 | -7.20% | 238,240,300 |
| Jul 21, 2025 | 458.00 | 474.00 | 456.00 | 472.00 | 472.00 | 3.51% | 138,331,900 |
| Jul 18, 2025 | 464.00 | 466.00 | 450.00 | 456.00 | 456.00 | -1.30% | 136,669,200 |
| Jul 17, 2025 | 450.00 | 476.00 | 446.00 | 462.00 | 462.00 | 4.05% | 199,535,900 |
| Jul 16, 2025 | 434.00 | 452.00 | 434.00 | 444.00 | 444.00 | 1.37% | 95,362,000 |
| Jul 15, 2025 | 446.00 | 448.00 | 428.00 | 438.00 | 438.00 | -1.35% | 97,850,900 |
| Jul 14, 2025 | 444.00 | 464.00 | 438.00 | 444.00 | 444.00 | 0.91% | 133,015,100 |
| Jul 11, 2025 | 438.00 | 446.00 | 434.00 | 440.00 | 440.00 | 0.92% | 83,945,100 |
| Jul 10, 2025 | 436.00 | 446.00 | 434.00 | 436.00 | 436.00 | 0.46% | 86,815,100 |
| Jul 9, 2025 | 438.00 | 440.00 | 426.00 | 434.00 | 434.00 | -0.46% | 79,259,900 |
| Jul 8, 2025 | 436.00 | 450.00 | 434.00 | 436.00 | 436.00 | - | 88,038,300 |
| Jul 7, 2025 | 432.00 | 446.00 | 432.00 | 436.00 | 436.00 | 0.46% | 76,081,500 |
| Jul 4, 2025 | 448.00 | 450.00 | 426.00 | 434.00 | 434.00 | -3.56% | 122,875,500 |
| Jul 3, 2025 | 442.00 | 452.00 | 434.00 | 450.00 | 450.00 | 1.81% | 94,316,000 |
| Jul 2, 2025 | 476.00 | 476.00 | 438.00 | 442.00 | 442.00 | -6.75% | 184,517,900 |
| Jul 1, 2025 | 462.00 | 484.00 | 454.00 | 474.00 | 474.00 | 3.49% | 188,465,400 |
| Jun 30, 2025 | 450.00 | 466.00 | 434.00 | 458.00 | 458.00 | -0.43% | 97,106,100 |
| Jun 26, 2025 | 450.00 | 466.00 | 434.00 | 460.00 | 460.00 | 2.22% | 96,081,400 |
| Jun 25, 2025 | 472.00 | 474.00 | 430.00 | 450.00 | 450.00 | -4.26% | 109,623,000 |
| Jun 24, 2025 | 490.00 | 490.00 | 466.00 | 470.00 | 470.00 | -4.86% | 72,988,300 |
| Jun 23, 2025 | 480.00 | 525.00 | 474.00 | 494.00 | 494.00 | 4.66% | 134,930,700 |
| Jun 20, 2025 | 492.00 | 496.00 | 466.00 | 472.00 | 472.00 | -1.67% | 68,958,500 |
| Jun 19, 2025 | 505.00 | 510.00 | 442.00 | 480.00 | 480.00 | -4.00% | 109,796,000 |
| Jun 18, 2025 | 520.00 | 525.00 | 496.00 | 500.00 | 500.00 | -3.85% | 79,655,200 |
| Jun 17, 2025 | 520.00 | 540.00 | 505.00 | 520.00 | 520.00 | - | 83,468,100 |
| Jun 16, 2025 | 550.00 | 580.00 | 505.00 | 520.00 | 520.00 | -2.80% | 159,943,200 |
| Jun 13, 2025 | 525.00 | 565.00 | 510.00 | 535.00 | 535.00 | 7.00% | 220,922,600 |
| Jun 12, 2025 | 535.00 | 540.00 | 494.00 | 500.00 | 500.00 | -3.85% | 91,644,100 |
| Jun 11, 2025 | 500.00 | 580.00 | 500.00 | 520.00 | 520.00 | 2.97% | 214,573,400 |
| Jun 10, 2025 | 515.00 | 535.00 | 492.00 | 505.00 | 505.00 | -1.94% | 98,957,000 |
| Jun 5, 2025 | 540.00 | 555.00 | 482.00 | 515.00 | 515.00 | -4.63% | 241,006,500 |
| Jun 4, 2025 | 530.00 | 590.00 | 505.00 | 540.00 | 540.00 | 11.11% | 471,021,700 |
| Jun 3, 2025 | 416.00 | 486.00 | 410.00 | 486.00 | 486.00 | 24.62% | 969,049,800 |
| Jun 2, 2025 | 322.00 | 390.00 | 316.00 | 390.00 | 390.00 | 25.00% | 750,621,900 |
| May 28, 2025 | 310.00 | 314.00 | 306.00 | 312.00 | 312.00 | - | 141,247,600 |
| May 27, 2025 | 316.00 | 316.00 | 302.00 | 312.00 | 312.00 | -1.27% | 153,538,600 |
| May 26, 2025 | 312.00 | 330.00 | 308.00 | 316.00 | 316.00 | 2.60% | 305,118,500 |
| May 23, 2025 | 306.00 | 312.00 | 298.00 | 308.00 | 308.00 | 0.65% | 157,564,000 |
| May 22, 2025 | 310.00 | 312.00 | 298.00 | 306.00 | 306.00 | 0.66% | 163,889,800 |
| May 21, 2025 | 296.00 | 308.00 | 292.00 | 304.00 | 304.00 | 5.56% | 214,850,800 |
| May 20, 2025 | 294.00 | 296.00 | 284.00 | 288.00 | 288.00 | -2.04% | 123,048,300 |
| May 19, 2025 | 290.00 | 294.00 | 288.00 | 294.00 | 294.00 | 2.08% | 120,995,400 |