PT Sumber Alfaria Trijaya Tbk (PSBAF)
OTCMKTS
· Delayed Price · Currency is USD
0.1367
+0.0114 (9.10%)
Apr 17, 2025, 4:00 PM EDT
PSBAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.90% | 15,530 |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.28% | 168,244 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.10% | 632 |
| Apr 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.77% | 2,766 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 14, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 4.46% | 24,256 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.42% | 3,038 |
| Apr 9, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | - | 10,450 |
| Apr 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 825.89% | 10,367 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.01 | 0.01 | 0.01 | -89.49% | 28,569 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.07% | 13,112 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 9.34% | 166,446 |
| Apr 2, 2025 | 0.07 | 0.13 | 0.07 | 0.12 | 0.12 | 70.16% | 22,086 |
| Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.07% | 3,739 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.49% | 23,228 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.07% | 16,177 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -66.10% | 12,162 |
| Mar 26, 2025 | 0.10 | 0.19 | 0.10 | 0.19 | 0.19 | 1.00% | 9,465 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -91.66% | 3,727 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 11,566 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,221 |
| Mar 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -25.39% | 155,014 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 69 |
| Mar 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 11, 2025 | 0.13 | 0.21 | 0.13 | 0.21 | 0.21 | -35.88% | 17,959 |
| Mar 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 50.70% | 2,766 |
| Mar 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -20.49% | 4,394 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 27.83% | 2,856 |
| Mar 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.45% | 14,152 |
| Mar 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.57% | 16,267 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.69% | 4,223 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15 |
| Feb 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,395 |
| Feb 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.47% | 2,142 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.23 | 0.23 | 0.23 | -43.66% | 18,716 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 19, 2025 | 0.28 | 0.40 | 0.28 | 0.40 | 0.40 | 66.39% | 12,379 |
| Feb 18, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | -13.97% | 21,735 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.01% | 11,111 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.02% | 3,367 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20 |