PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 434.00
+2.00 (0.46%)
Jul 21, 2026, 4:11 PM WIB
IDX:PSAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 432.00 | 442.00 | 432.00 | 438.00 | - | 1.39% | 50,435,600 |
| Jul 20, 2026 | 428.00 | 434.00 | 420.00 | 432.00 | 432.00 | 1.41% | 80,309,800 |
| Jul 17, 2026 | 426.00 | 428.00 | 414.00 | 426.00 | 426.00 | - | 77,902,900 |
| Jul 16, 2026 | 414.00 | 432.00 | 410.00 | 426.00 | 426.00 | 3.40% | 89,603,800 |
| Jul 15, 2026 | 424.00 | 424.00 | 410.00 | 412.00 | 412.00 | -0.48% | 87,619,000 |
| Jul 14, 2026 | 410.00 | 426.00 | 406.00 | 414.00 | 414.00 | 0.98% | 99,756,000 |
| Jul 13, 2026 | 404.00 | 412.00 | 396.00 | 410.00 | 410.00 | 0.99% | 81,386,000 |
| Jul 10, 2026 | 410.00 | 420.00 | 406.00 | 406.00 | 406.00 | -0.49% | 75,318,400 |
| Jul 9, 2026 | 404.00 | 412.00 | 398.00 | 408.00 | 408.00 | 0.99% | 80,152,400 |
| Jul 8, 2026 | 404.00 | 410.00 | 398.00 | 404.00 | 404.00 | - | 87,902,500 |
| Jul 7, 2026 | 412.00 | 412.00 | 396.00 | 404.00 | 404.00 | -0.98% | 78,293,800 |
| Jul 6, 2026 | 428.00 | 430.00 | 402.00 | 408.00 | 408.00 | - | 83,695,900 |
| Jul 3, 2026 | 406.00 | 418.00 | 402.00 | 408.00 | 408.00 | 4.08% | 84,406,700 |
| Jul 2, 2026 | 390.00 | 406.00 | 390.00 | 392.00 | 392.00 | 1.55% | 84,848,500 |
| Jul 1, 2026 | 384.00 | 394.00 | 374.00 | 386.00 | 386.00 | - | 82,439,500 |
| Jun 30, 2026 | 410.00 | 412.00 | 384.00 | 386.00 | 386.00 | -5.85% | 93,277,900 |
| Jun 29, 2026 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | 0.49% | 73,583,900 |
| Jun 26, 2026 | 422.00 | 424.00 | 404.00 | 408.00 | 408.00 | -3.32% | 75,214,100 |
| Jun 25, 2026 | 404.00 | 426.00 | 392.00 | 422.00 | 422.00 | 3.94% | 83,927,000 |
| Jun 24, 2026 | 422.00 | 428.00 | 396.00 | 406.00 | 406.00 | -3.79% | 94,167,700 |
| Jun 23, 2026 | 426.00 | 428.00 | 408.00 | 422.00 | 422.00 | -0.94% | 84,088,000 |
| Jun 22, 2026 | 442.00 | 448.00 | 420.00 | 426.00 | 426.00 | -3.18% | 78,345,500 |
| Jun 19, 2026 | 450.00 | 452.00 | 440.00 | 440.00 | 440.00 | -1.79% | 73,472,200 |
| Jun 18, 2026 | 448.00 | 454.00 | 434.00 | 448.00 | 448.00 | - | 90,610,700 |
| Jun 17, 2026 | 470.00 | 478.00 | 446.00 | 448.00 | 448.00 | -4.27% | 167,197,400 |
| Jun 15, 2026 | 458.00 | 494.00 | 452.00 | 468.00 | 468.00 | - | 496,759,200 |
| Jun 12, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 5.63% | 34,989,800 |
| Jun 11, 2026 | 550.00 | 555.00 | 525.00 | 550.00 | 443.06 | - | 204,088,300 |
| Jun 10, 2026 | 550.00 | 550.00 | 530.00 | 550.00 | 443.06 | 0.92% | 125,702,800 |
| Jun 9, 2026 | 540.00 | 555.00 | 530.00 | 545.00 | 439.03 | 0.93% | 121,360,900 |
| Jun 8, 2026 | 505.00 | 550.00 | 492.00 | 540.00 | 435.00 | 8.00% | 319,811,900 |
| Jun 5, 2026 | 474.00 | 520.00 | 456.00 | 500.00 | 402.78 | 6.38% | 165,000,700 |
| Jun 4, 2026 | 500.00 | 500.00 | 450.00 | 470.00 | 378.61 | -6.93% | 114,250,800 |
| Jun 3, 2026 | 550.00 | 560.00 | 480.00 | 505.00 | 406.81 | -7.34% | 192,593,700 |
| Jun 2, 2026 | 520.00 | 550.00 | 486.00 | 545.00 | 439.03 | 14.50% | 117,989,500 |
| May 29, 2026 | 472.00 | 520.00 | 472.00 | 476.00 | 383.44 | 1.71% | 90,810,800 |
| May 26, 2026 | 448.00 | 478.00 | 446.00 | 468.00 | 377.00 | 4.93% | 78,317,100 |
| May 25, 2026 | 426.00 | 484.00 | 414.00 | 446.00 | 359.28 | 4.69% | 108,797,900 |
| May 22, 2026 | 368.00 | 426.00 | 360.00 | 426.00 | 343.17 | 14.52% | 110,834,100 |
| May 21, 2026 | 406.00 | 406.00 | 364.00 | 372.00 | 299.67 | -4.62% | 90,751,400 |
| May 20, 2026 | 406.00 | 414.00 | 378.00 | 390.00 | 314.17 | -5.34% | 89,220,500 |
| May 19, 2026 | 470.00 | 472.00 | 404.00 | 412.00 | 331.89 | -11.59% | 111,588,300 |
| May 18, 2026 | 496.00 | 496.00 | 454.00 | 466.00 | 375.39 | -6.80% | 77,025,800 |
| May 13, 2026 | 520.00 | 520.00 | 498.00 | 500.00 | 402.78 | -3.85% | 69,577,000 |
| May 12, 2026 | 530.00 | 540.00 | 510.00 | 520.00 | 418.89 | 1.96% | 58,509,600 |
| May 11, 2026 | 510.00 | 530.00 | 492.00 | 510.00 | 410.83 | - | 64,965,800 |
| May 8, 2026 | 565.00 | 565.00 | 505.00 | 510.00 | 410.83 | -8.93% | 74,753,000 |
| May 7, 2026 | 580.00 | 585.00 | 555.00 | 560.00 | 451.11 | -1.75% | 71,806,400 |
| May 6, 2026 | 520.00 | 580.00 | 515.00 | 570.00 | 459.17 | 11.76% | 96,933,300 |
| May 5, 2026 | 515.00 | 520.00 | 496.00 | 510.00 | 410.83 | -1.92% | 67,563,400 |