PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 520.00
-20.00 (-3.70%)
Sep 18, 2025, 3:49 PM WIB
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | -4.42% | 84,506,100 |
| 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 |
| Aug 20, 2025 | 446.00 | 446.00 | 432.00 | 442.00 | 442.00 | -0.45% | 142,119,200 |
| Aug 19, 2025 | 418.00 | 458.00 | 416.00 | 444.00 | 444.00 | 7.77% | 326,331,700 |
| Aug 15, 2025 | 410.00 | 424.00 | 404.00 | 412.00 | 412.00 | 0.49% | 119,595,800 |
| Aug 14, 2025 | 420.00 | 422.00 | 408.00 | 410.00 | 410.00 | -1.44% | 106,983,200 |
| Aug 13, 2025 | 400.00 | 418.00 | 398.00 | 416.00 | 416.00 | 4.00% | 162,030,300 |
| Aug 12, 2025 | 406.00 | 408.00 | 396.00 | 400.00 | 400.00 | -2.44% | 124,485,900 |
| Aug 11, 2025 | 424.00 | 424.00 | 404.00 | 410.00 | 410.00 | -2.38% | 95,763,000 |
| Aug 8, 2025 | 430.00 | 430.00 | 410.00 | 420.00 | 420.00 | -0.94% | 87,952,500 |
| Aug 7, 2025 | 426.00 | 430.00 | 418.00 | 424.00 | 424.00 | - | 129,646,600 |
| Aug 6, 2025 | 404.00 | 426.00 | 404.00 | 424.00 | 424.00 | 6.00% | 169,724,900 |
| Aug 5, 2025 | 402.00 | 408.00 | 400.00 | 400.00 | 400.00 | - | 80,346,300 |
| Aug 4, 2025 | 408.00 | 414.00 | 398.00 | 400.00 | 400.00 | - | 115,065,100 |
| Aug 1, 2025 | 408.00 | 412.00 | 396.00 | 400.00 | 400.00 | -1.96% | 112,461,500 |
| 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 |