PT Sumber Alfaria Trijaya Tbk (PSBAF)
OTCMKTS · Delayed Price · Currency is USD
0.1210
-0.0101 (-7.70%)
At close: Sep 12, 2025
PSBAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.70% | 18,650 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -22.88% | 3,453 |
| Jun 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.32% | 124,865 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.21% | 7,780 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.86% | 3,607 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.35% | 7,436 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 26.02% | 2,764 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.64% | 24,065 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.20% | 29,087 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -34.70% | 13,335 |
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 53.14% | 15,544 |
| May 9, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -5.57% | 13,561 |
| May 8, 2025 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | 0.14% | 28,978 |
| May 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 4,143 |
| May 6, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.99% | 14,818 |
| May 5, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.49% | 174,775 |
| May 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.22% | 10,159 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.92% | 5,640 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 10.45% | 11,228 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 461 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.59% | 23,045 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.09% | 243 |
| 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 | -4.32% | 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 | -7.73% | 2,766 |
| Apr 14, 2025 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | 4.46% | 24,256 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.46% | 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 | 826.24% | 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 | 9.38% | 166,446 |
| Apr 2, 2025 | 0.07 | 0.13 | 0.07 | 0.12 | 0.12 | 70.04% | 22,086 |
| Apr 1, 2025 | 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 | 5.99% | 16,177 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -66.08% | 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 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -25.37% | 155,014 |