PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia · Delayed Price · Currency is IDR 500.00
-20.00 (-3.85%)
May 13, 2026, 4:09 PM WIB
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 478.00 | 515.00 | 470.00 | 490.00 | 490.00 | 1.66% | 91,778,500 |
| 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 |