PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 540.00
+30.00 (5.88%)
Oct 9, 2026, 4:14 PM WIB
IDX:PSAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 510.00 | 540.00 | 500.00 | 540.00 | 540.00 | 5.88% | 73,768,600 |
| Oct 8, 2026 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 60,298,700 |
| Oct 7, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 62,455,400 |
| Oct 6, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | - | 61,793,800 |
| Oct 5, 2026 | 515.00 | 525.00 | 505.00 | 525.00 | 525.00 | 1.94% | 65,927,900 |
| Oct 2, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 0.98% | 68,200,800 |
| Oct 1, 2026 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | -5.56% | 68,794,600 |
| Sep 30, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 57,609,400 |
| Sep 29, 2026 | 525.00 | 555.00 | 505.00 | 535.00 | 535.00 | 0.94% | 67,674,900 |
| Sep 28, 2026 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | -0.93% | 83,412,400 |
| Sep 25, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 57,566,900 |
| Sep 24, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -2.73% | 56,430,500 |
| Sep 23, 2026 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 3.77% | 77,638,500 |
| Sep 22, 2026 | 540.00 | 545.00 | 515.00 | 530.00 | 530.00 | -1.85% | 67,031,400 |
| Sep 21, 2026 | 560.00 | 565.00 | 540.00 | 540.00 | 540.00 | -3.57% | 57,448,800 |
| Sep 18, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -0.88% | 58,768,600 |
| Sep 17, 2026 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1.80% | 61,611,000 |
| Sep 16, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 2.78% | 59,338,800 |
| Sep 15, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 540.00 | -1.72% | 76,740,200 |
| Sep 14, 2026 | 585.00 | 590.00 | 565.00 | 580.00 | 549.47 | - | 67,321,100 |
| Sep 11, 2026 | 575.00 | 585.00 | 565.00 | 580.00 | 549.47 | -0.85% | 68,057,700 |
| Sep 10, 2026 | 595.00 | 600.00 | 575.00 | 585.00 | 554.21 | - | 67,365,200 |
| Sep 9, 2026 | 575.00 | 590.00 | 570.00 | 585.00 | 554.21 | 2.63% | 74,823,000 |
| Sep 8, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 540.00 | 1.79% | 57,876,100 |
| Sep 7, 2026 | 560.00 | 560.00 | 545.00 | 560.00 | 530.53 | -1.75% | 67,211,100 |
| Sep 4, 2026 | 590.00 | 590.00 | 560.00 | 570.00 | 540.00 | -1.72% | 59,605,500 |
| Sep 3, 2026 | 585.00 | 595.00 | 565.00 | 580.00 | 549.47 | 2.65% | 62,827,900 |
| Sep 2, 2026 | 560.00 | 570.00 | 550.00 | 565.00 | 535.26 | - | 55,886,900 |
| Sep 1, 2026 | 580.00 | 590.00 | 560.00 | 565.00 | 535.26 | -5.04% | 105,798,800 |
| Aug 31, 2026 | 600.00 | 610.00 | 580.00 | 595.00 | 563.68 | -3.25% | 80,603,600 |
| Aug 28, 2026 | 650.00 | 655.00 | 615.00 | 615.00 | 582.63 | -4.65% | 78,444,300 |
| Aug 27, 2026 | 635.00 | 665.00 | 625.00 | 645.00 | 611.05 | 1.57% | 109,915,800 |
| Aug 26, 2026 | 640.00 | 660.00 | 625.00 | 635.00 | 601.58 | -0.78% | 148,057,600 |
| Aug 24, 2026 | 635.00 | 645.00 | 620.00 | 640.00 | 606.32 | - | 108,125,300 |
| Aug 21, 2026 | 645.00 | 650.00 | 610.00 | 640.00 | 606.32 | - | 133,199,100 |
| Aug 20, 2026 | 555.00 | 650.00 | 555.00 | 640.00 | 606.32 | 20.75% | 450,935,000 |
| Aug 19, 2026 | 530.00 | 540.00 | 510.00 | 530.00 | 502.11 | - | 76,365,300 |
| Aug 18, 2026 | 496.00 | 535.00 | 496.00 | 530.00 | 502.11 | 6.85% | 105,501,800 |
| Aug 14, 2026 | 498.00 | 505.00 | 482.00 | 496.00 | 469.89 | -0.40% | 63,509,500 |
| Aug 13, 2026 | 515.00 | 515.00 | 496.00 | 498.00 | 471.79 | -1.39% | 90,284,100 |
| Aug 12, 2026 | 494.00 | 510.00 | 488.00 | 505.00 | 478.42 | 3.06% | 72,169,700 |
| Aug 11, 2026 | 520.00 | 525.00 | 480.00 | 490.00 | 464.21 | -4.85% | 150,285,500 |
| Aug 10, 2026 | 464.00 | 520.00 | 464.00 | 515.00 | 487.89 | 11.47% | 274,893,400 |
| Aug 7, 2026 | 452.00 | 466.00 | 444.00 | 462.00 | 437.68 | 2.21% | 82,645,600 |
| Aug 6, 2026 | 462.00 | 470.00 | 450.00 | 452.00 | 428.21 | - | 97,673,900 |
| Aug 5, 2026 | 438.00 | 456.00 | 436.00 | 452.00 | 428.21 | 3.67% | 116,543,800 |
| Aug 4, 2026 | 430.00 | 436.00 | 428.00 | 436.00 | 413.05 | 1.87% | 72,372,700 |
| Aug 3, 2026 | 436.00 | 438.00 | 426.00 | 428.00 | 405.47 | -1.38% | 72,596,300 |
| Jul 31, 2026 | 432.00 | 440.00 | 428.00 | 434.00 | 411.16 | 1.88% | 80,563,000 |
| Jul 30, 2026 | 424.00 | 436.00 | 422.00 | 426.00 | 403.58 | 1.43% | 71,129,700 |