PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 545.00
+5.00 (0.93%)
Jun 9, 2026, 4:14 PM WIB
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | - | 1.85% | 3,276,500 |
| Jun 8, 2026 | 505.00 | 550.00 | 492.00 | 540.00 | 540.00 | 8.00% | 319,811,900 |
| Jun 5, 2026 | 474.00 | 520.00 | 456.00 | 500.00 | 500.00 | 6.38% | 165,000,700 |
| Jun 4, 2026 | 500.00 | 500.00 | 450.00 | 470.00 | 470.00 | -6.93% | 114,250,800 |
| Jun 3, 2026 | 550.00 | 560.00 | 480.00 | 505.00 | 505.00 | -7.34% | 192,593,700 |
| Jun 2, 2026 | 520.00 | 550.00 | 486.00 | 545.00 | 545.00 | 14.50% | 117,989,500 |
| May 29, 2026 | 472.00 | 520.00 | 472.00 | 476.00 | 476.00 | 1.71% | 90,810,800 |
| May 26, 2026 | 448.00 | 478.00 | 446.00 | 468.00 | 468.00 | 4.93% | 78,317,100 |
| May 25, 2026 | 426.00 | 484.00 | 414.00 | 446.00 | 446.00 | 4.69% | 108,797,900 |
| May 22, 2026 | 368.00 | 426.00 | 360.00 | 426.00 | 426.00 | 14.52% | 110,834,100 |
| May 21, 2026 | 406.00 | 406.00 | 364.00 | 372.00 | 372.00 | -4.62% | 90,751,400 |
| May 20, 2026 | 406.00 | 414.00 | 378.00 | 390.00 | 390.00 | -5.34% | 89,220,500 |
| May 19, 2026 | 470.00 | 472.00 | 404.00 | 412.00 | 412.00 | -11.59% | 111,588,300 |
| May 18, 2026 | 496.00 | 496.00 | 454.00 | 466.00 | 466.00 | -6.80% | 77,025,800 |
| May 13, 2026 | 520.00 | 520.00 | 498.00 | 500.00 | 500.00 | -3.85% | 69,577,000 |
| May 12, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 520.00 | 1.96% | 58,509,600 |
| May 11, 2026 | 510.00 | 530.00 | 492.00 | 510.00 | 510.00 | - | 64,965,800 |
| May 8, 2026 | 565.00 | 565.00 | 505.00 | 510.00 | 510.00 | -8.93% | 74,753,000 |
| May 7, 2026 | 580.00 | 585.00 | 555.00 | 560.00 | 560.00 | -1.75% | 71,806,400 |
| May 6, 2026 | 520.00 | 580.00 | 515.00 | 570.00 | 570.00 | 11.76% | 96,933,300 |
| May 5, 2026 | 515.00 | 520.00 | 496.00 | 510.00 | 510.00 | -1.92% | 67,563,400 |
| May 4, 2026 | 535.00 | 540.00 | 520.00 | 520.00 | 520.00 | -2.80% | 61,175,200 |
| Apr 30, 2026 | 540.00 | 550.00 | 520.00 | 535.00 | 535.00 | -0.93% | 62,600,000 |
| Apr 29, 2026 | 545.00 | 555.00 | 530.00 | 540.00 | 540.00 | -1.82% | 65,232,300 |
| Apr 28, 2026 | 550.00 | 560.00 | 535.00 | 550.00 | 550.00 | - | 68,813,800 |
| Apr 27, 2026 | 555.00 | 570.00 | 545.00 | 550.00 | 550.00 | - | 60,629,300 |
| Apr 24, 2026 | 545.00 | 565.00 | 535.00 | 550.00 | 550.00 | - | 69,155,500 |
| Apr 23, 2026 | 575.00 | 575.00 | 545.00 | 550.00 | 550.00 | -4.35% | 68,671,900 |
| Apr 22, 2026 | 575.00 | 590.00 | 565.00 | 575.00 | 575.00 | - | 61,815,400 |
| Apr 21, 2026 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 3.60% | 67,715,200 |
| Apr 20, 2026 | 550.00 | 590.00 | 545.00 | 555.00 | 555.00 | 0.91% | 89,876,600 |
| Apr 17, 2026 | 570.00 | 575.00 | 545.00 | 550.00 | 550.00 | -2.65% | 64,155,700 |
| Apr 16, 2026 | 530.00 | 580.00 | 525.00 | 565.00 | 565.00 | 7.62% | 120,898,600 |
| Apr 15, 2026 | 535.00 | 540.00 | 520.00 | 525.00 | 525.00 | -0.94% | 72,945,400 |
| Apr 14, 2026 | 520.00 | 535.00 | 510.00 | 530.00 | 530.00 | 2.91% | 74,594,600 |
| Apr 13, 2026 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 0.98% | 61,334,900 |
| Apr 10, 2026 | 515.00 | 515.00 | 500.00 | 510.00 | 510.00 | - | 63,866,800 |
| Apr 9, 2026 | 515.00 | 520.00 | 505.00 | 510.00 | 510.00 | -4.67% | 61,354,500 |
| Apr 8, 2026 | 540.00 | 545.00 | 520.00 | 535.00 | 535.00 | 5.94% | 77,639,700 |
| Apr 7, 2026 | 525.00 | 530.00 | 500.00 | 505.00 | 505.00 | -3.81% | 69,402,200 |
| Apr 6, 2026 | 505.00 | 550.00 | 486.00 | 525.00 | 525.00 | 2.94% | 89,876,200 |
| Apr 2, 2026 | 520.00 | 525.00 | 500.00 | 510.00 | 510.00 | -2.86% | 80,163,000 |
| Apr 1, 2026 | 472.00 | 535.00 | 470.00 | 525.00 | 525.00 | 14.13% | 115,751,200 |
| Mar 31, 2026 | 472.00 | 478.00 | 458.00 | 460.00 | 460.00 | -1.29% | 77,072,200 |
| Mar 30, 2026 | 476.00 | 476.00 | 454.00 | 466.00 | 466.00 | -2.10% | 89,807,400 |
| 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 |