PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 476.00
-4.00 (-0.83%)
At close: Mar 27, 2026
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 480.00 | 488.00 | 476.00 | 476.00 | 476.00 | -0.83% | 69,541,300 |
| Mar 26, 2026 | 498.00 | 505.00 | 480.00 | 480.00 | 480.00 | -3.23% | 68,152,800 |
| Mar 25, 2026 | 494.00 | 510.00 | 482.00 | 496.00 | 496.00 | -6.42% | 116,523,900 |
| Mar 17, 2026 | 560.00 | 590.00 | 530.00 | 530.00 | 530.00 | -4.50% | 205,136,600 |
| Mar 16, 2026 | 496.00 | 585.00 | 474.00 | 555.00 | 555.00 | 13.27% | 259,403,600 |
| Mar 13, 2026 | 478.00 | 515.00 | 470.00 | 490.00 | 490.00 | 1.66% | 91,758,400 |
| Mar 12, 2026 | 492.00 | 492.00 | 478.00 | 482.00 | 482.00 | -2.03% | 68,002,900 |
| Mar 11, 2026 | 510.00 | 515.00 | 492.00 | 492.00 | 492.00 | -2.57% | 62,233,800 |
| Mar 10, 2026 | 484.00 | 515.00 | 482.00 | 505.00 | 505.00 | 6.09% | 77,699,800 |
| Mar 9, 2026 | 498.00 | 498.00 | 466.00 | 476.00 | 476.00 | -9.33% | 88,671,400 |
| Mar 6, 2026 | 520.00 | 540.00 | 510.00 | 525.00 | 525.00 | - | 77,250,000 |
| Mar 5, 2026 | 535.00 | 545.00 | 520.00 | 525.00 | 525.00 | -0.94% | 60,755,600 |
| Mar 4, 2026 | 560.00 | 560.00 | 505.00 | 530.00 | 530.00 | -7.02% | 87,751,700 |
| Mar 3, 2026 | 585.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 97,826,100 |
| Mar 2, 2026 | 570.00 | 585.00 | 555.00 | 580.00 | 580.00 | 5.45% | 129,745,100 |
| Feb 27, 2026 | 535.00 | 550.00 | 525.00 | 550.00 | 550.00 | 1.85% | 62,613,700 |
| Feb 26, 2026 | 575.00 | 575.00 | 535.00 | 540.00 | 540.00 | -5.26% | 77,244,500 |
| Feb 25, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 2.70% | 59,987,100 |
| Feb 24, 2026 | 575.00 | 585.00 | 550.00 | 555.00 | 555.00 | -2.63% | 93,746,600 |
| Feb 23, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.88% | 85,938,800 |
| Feb 20, 2026 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 93,313,100 |
| Feb 19, 2026 | 540.00 | 565.00 | 535.00 | 560.00 | 560.00 | 4.67% | 87,644,800 |
| Feb 18, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 61,676,000 |
| Feb 13, 2026 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 67,349,300 |
| Feb 12, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 74,480,300 |
| Feb 11, 2026 | 525.00 | 550.00 | 515.00 | 540.00 | 540.00 | 4.85% | 79,710,400 |
| Feb 10, 2026 | 505.00 | 525.00 | 494.00 | 515.00 | 515.00 | 1.98% | 74,774,300 |
| Feb 9, 2026 | 498.00 | 510.00 | 482.00 | 505.00 | 505.00 | 3.48% | 73,809,300 |
| Feb 6, 2026 | 470.00 | 494.00 | 468.00 | 488.00 | 488.00 | -1.21% | 80,817,600 |
| Feb 5, 2026 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | -4.08% | 79,895,600 |
| Feb 4, 2026 | 520.00 | 530.00 | 500.00 | 515.00 | 515.00 | 0.98% | 89,693,500 |
| Feb 3, 2026 | 478.00 | 515.00 | 446.00 | 510.00 | 510.00 | 8.97% | 135,903,000 |
| Feb 2, 2026 | 498.00 | 520.00 | 468.00 | 468.00 | 468.00 | -14.91% | 176,020,600 |
| Jan 30, 2026 | 580.00 | 595.00 | 545.00 | 550.00 | 550.00 | -7.56% | 144,088,400 |
| Jan 29, 2026 | 610.00 | 615.00 | 510.00 | 595.00 | 595.00 | -0.83% | 205,794,000 |
| Jan 28, 2026 | 615.00 | 625.00 | 570.00 | 600.00 | 600.00 | -4.00% | 212,550,400 |
| Jan 27, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -1.57% | 84,118,900 |
| Jan 26, 2026 | 640.00 | 670.00 | 630.00 | 635.00 | 635.00 | 2.42% | 253,509,800 |
| Jan 23, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -0.80% | 103,215,600 |
| Jan 22, 2026 | 635.00 | 645.00 | 615.00 | 625.00 | 625.00 | -3.85% | 132,854,900 |
| Jan 21, 2026 | 670.00 | 680.00 | 640.00 | 650.00 | 650.00 | -0.76% | 328,334,500 |
| Jan 20, 2026 | 625.00 | 660.00 | 605.00 | 655.00 | 655.00 | 5.65% | 207,221,000 |
| Jan 19, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -0.80% | 138,446,500 |
| Jan 15, 2026 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | -2.34% | 218,168,200 |
| Jan 14, 2026 | 600.00 | 665.00 | 600.00 | 640.00 | 640.00 | 8.47% | 414,270,800 |
| Jan 13, 2026 | 610.00 | 620.00 | 590.00 | 590.00 | 590.00 | -3.28% | 77,686,500 |
| Jan 12, 2026 | 630.00 | 635.00 | 580.00 | 610.00 | 610.00 | 1.67% | 197,522,200 |
| Jan 9, 2026 | 580.00 | 605.00 | 575.00 | 600.00 | 600.00 | 3.45% | 104,676,600 |
| Jan 8, 2026 | 625.00 | 635.00 | 575.00 | 580.00 | 580.00 | -4.92% | 109,317,800 |
| Jan 7, 2026 | 605.00 | 645.00 | 600.00 | 610.00 | 610.00 | 1.67% | 287,001,200 |