PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 550.00
-20.00 (-3.51%)
At close: Dec 30, 2025
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | -3.51% | 63,631,800 |
| Dec 29, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 2.70% | 60,404,100 |
| Dec 24, 2025 | 575.00 | 585.00 | 550.00 | 555.00 | 555.00 | -0.89% | 67,217,600 |
| Dec 23, 2025 | 595.00 | 600.00 | 555.00 | 560.00 | 560.00 | -2.61% | 94,668,300 |
| Dec 22, 2025 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 5.50% | 100,706,000 |
| Dec 19, 2025 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | -1.80% | 70,955,900 |
| Dec 18, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -1.77% | 64,574,200 |
| Dec 17, 2025 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | 0.89% | 73,539,900 |
| Dec 16, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | -0.88% | 71,065,700 |
| Dec 15, 2025 | 610.00 | 620.00 | 560.00 | 565.00 | 565.00 | -6.61% | 213,071,600 |
| Dec 12, 2025 | 555.00 | 625.00 | 550.00 | 605.00 | 605.00 | 11.01% | 610,171,200 |
| Dec 11, 2025 | 555.00 | 565.00 | 530.00 | 545.00 | 545.00 | -0.91% | 85,990,300 |
| Dec 10, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 65,598,800 |
| Dec 9, 2025 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | -2.68% | 69,790,300 |
| Dec 8, 2025 | 540.00 | 565.00 | 530.00 | 560.00 | 560.00 | 3.70% | 102,432,800 |
| Dec 5, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.89% | 66,688,900 |
| Dec 4, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 67,419,100 |
| Dec 3, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 61,373,200 |
| Dec 2, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 68,341,100 |
| Dec 1, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 3.74% | 130,109,400 |
| Nov 28, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 58,223,900 |
| Nov 27, 2025 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 67,952,700 |
| Nov 26, 2025 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 68,911,700 |
| Nov 25, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1.90% | 66,666,200 |
| Nov 24, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 60,024,500 |
| Nov 21, 2025 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 58,720,100 |
| Nov 20, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 57,794,200 |
| Nov 19, 2025 | 535.00 | 550.00 | 530.00 | 530.00 | 530.00 | - | 60,158,700 |
| Nov 18, 2025 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | -3.64% | 67,293,700 |
| Nov 17, 2025 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -4.35% | 71,231,500 |
| Nov 14, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 58,930,700 |
| Nov 13, 2025 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 3.51% | 70,459,700 |
| Nov 12, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -2.56% | 57,715,500 |
| Nov 11, 2025 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | -1.68% | 105,093,000 |
| Nov 10, 2025 | 570.00 | 600.00 | 570.00 | 595.00 | 595.00 | 6.25% | 112,658,400 |
| Nov 7, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 55,585,300 |
| Nov 6, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 67,798,200 |
| Nov 5, 2025 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 72,510,600 |
| Nov 4, 2025 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | -2.61% | 63,126,100 |
| Nov 3, 2025 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | - | 59,032,900 |
| Oct 31, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 55,113,400 |
| 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 |