PT J Resources Asia Pasifik Tbk(ID:PSAB)
Rp430.00+2.00 (+0.47%)
ID:PSAB
PT J Resources Asia Pasifik Tbk historical prices
Rp430.00
At close:+2.00 (+0.47%)
PT J Resources Asia Pasifik Tbk (PSAB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 430.00 | 434.00 | 420.00 | 430.00 | 430.00 | +0.47% | 70,913,102 | 0.90 |
| Nov 10, 2026 | 430.00 | 446.00 | 428.00 | 428.00 | 428.00 | +1.42% | 71,746,000 | 0.91 |
| Nov 09, 2026 | 432.00 | 436.00 | 416.00 | 424.00 | 424.00 | +0.47% | 71,702,797 | 0.91 |
| Nov 06, 2026 | 396.00 | 426.00 | 394.00 | 422.00 | 422.00 | +2.93% | 74,490,094 | 0.93 |
| Nov 05, 2026 | 420.00 | 432.00 | 408.00 | 410.00 | 410.00 | +0.99% | 79,875,797 | 0.96 |
| Nov 04, 2026 | 392.00 | 408.00 | 382.00 | 406.00 | 406.00 | +3.57% | 82,493,203 | 0.99 |
| Nov 03, 2026 | 412.00 | 428.00 | 390.00 | 392.00 | 392.00 | -3.45% | 76,115,203 | 0.91 |
| Nov 02, 2026 | 390.00 | 412.00 | 378.00 | 406.00 | 406.00 | +3.57% | 74,761,398 | 0.89 |
| Oct 30, 2026 | 404.00 | 406.00 | 384.00 | 392.00 | 392.00 | -2.49% | 78,302,600 | 0.93 |
| Oct 29, 2026 | 430.00 | 434.00 | 400.00 | 402.00 | 402.00 | -5.63% | 83,152,700 | 0.99 |
| Oct 28, 2026 | 420.00 | 430.00 | 414.00 | 426.00 | 426.00 | +2.90% | 74,044,500 | 0.88 |
| Oct 27, 2026 | 430.00 | 442.00 | 408.00 | 414.00 | 414.00 | -3.72% | 77,305,000 | 0.92 |
| Oct 26, 2026 | 448.00 | 450.00 | 430.00 | 430.00 | 430.00 | -2.71% | 71,518,900 | 0.85 |
| Oct 23, 2026 | 436.00 | 456.00 | 434.00 | 442.00 | 442.00 | +0.45% | 69,573,800 | 0.82 |
| Oct 22, 2026 | 430.00 | 446.00 | 420.00 | 440.00 | 440.00 | +1.38% | 70,340,200 | 0.83 |
| Oct 21, 2026 | 442.00 | 450.00 | 422.00 | 434.00 | 434.00 | -1.36% | 71,026,000 | 0.84 |
| Oct 20, 2026 | 444.00 | 456.00 | 426.00 | 440.00 | 440.00 | -1.35% | 85,873,600 | 1.01 |
| Oct 19, 2026 | 440.00 | 456.00 | 416.00 | 446.00 | 446.00 | +0.00% | 92,069,800 | 1.09 |
| Oct 16, 2026 | 466.00 | 494.00 | 426.00 | 446.00 | 446.00 | -10.80% | 88,744,100 | 1.05 |
| Oct 15, 2026 | 498.00 | 505.00 | 480.00 | 500.00 | 500.00 | +0.00% | 87,029,700 | 1.03 |
| Oct 14, 2026 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | -0.99% | 65,835,000 | 0.78 |
| Oct 13, 2026 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | -0.98% | 65,523,900 | 0.77 |
| Oct 12, 2026 | 545.00 | 550.00 | 500.00 | 510.00 | 510.00 | -5.56% | 72,279,300 | 0.85 |
| Oct 09, 2026 | 510.00 | 540.00 | 500.00 | 540.00 | 540.00 | +5.88% | 73,694,100 | 0.86 |
| Oct 08, 2026 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | -1.92% | 60,299,200 | 0.70 |
| Oct 07, 2026 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | -0.95% | 62,455,400 | 0.72 |
| Oct 06, 2026 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | +0.00% | 61,793,800 | 0.71 |
| Oct 05, 2026 | 515.00 | 525.00 | 505.00 | 525.00 | 525.00 | +1.94% | 65,927,900 | 0.76 |
| Oct 02, 2026 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | +0.98% | 68,200,800 | 0.78 |
| Oct 01, 2026 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | -5.56% | 68,794,600 | 0.79 |
| Sep 30, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | +0.93% | 57,609,400 | 0.66 |
| Sep 29, 2026 | 525.00 | 555.00 | 505.00 | 535.00 | 535.00 | +0.94% | 67,674,900 | 0.77 |
| Sep 28, 2026 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | -0.93% | 83,412,400 | 0.95 |
| Sep 25, 2026 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | +0.00% | 57,566,900 | 0.65 |
| Sep 24, 2026 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | -2.73% | 56,430,500 | 0.63 |
| Sep 23, 2026 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | +3.77% | 77,638,500 | 0.87 |
| Sep 22, 2026 | 540.00 | 545.00 | 515.00 | 530.00 | 530.00 | -1.85% | 67,031,900 | 0.75 |
| Sep 21, 2026 | 560.00 | 565.00 | 540.00 | 540.00 | 540.00 | -3.57% | 57,448,800 | 0.64 |
| Sep 18, 2026 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | -0.88% | 58,768,600 | 0.65 |
| Sep 17, 2026 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | +1.80% | 61,611,000 | 0.68 |
| Sep 16, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | +2.78% | 59,338,800 | 0.65 |
| Sep 15, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 540.00 | -1.72% | 76,740,200 | 0.84 |
| Sep 14, 2026 | 585.00 | 590.00 | 565.00 | 580.00 | 549.47 | +0.00% | 67,321,100 | 0.73 |
| Sep 11, 2026 | 575.00 | 585.00 | 565.00 | 580.00 | 549.47 | -0.85% | 68,057,700 | 0.75 |
| Sep 10, 2026 | 595.00 | 600.00 | 575.00 | 585.00 | 554.21 | +0.00% | 67,365,200 | 0.69 |
| Sep 09, 2026 | 575.00 | 590.00 | 570.00 | 585.00 | 554.21 | +2.63% | 74,823,000 | 0.77 |
| Sep 08, 2026 | 575.00 | 580.00 | 565.00 | 570.00 | 540.00 | +1.79% | 57,876,100 | 0.58 |
| Sep 07, 2026 | 560.00 | 560.00 | 545.00 | 560.00 | 530.53 | -1.75% | 67,211,100 | 0.67 |
| Sep 04, 2026 | 590.00 | 590.00 | 560.00 | 570.00 | 540.00 | -1.72% | 59,605,500 | 0.59 |
| Sep 03, 2026 | 585.00 | 595.00 | 565.00 | 580.00 | 549.47 | +2.65% | 62,827,900 | 0.59 |
