PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia
· Delayed Price · Currency is IDR 545.00
-5.00 (-0.91%)
Apr 29, 2026, 9:00 AM WIB
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 115,750,600 |
| 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% | 91,758,400 |
| 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 |
| Feb 23, 2026 | 580.00 | 585.00 | 565.00 | 570.00 | 570.00 | 0.88% | 85,938,800 |
| Feb 20, 2026 | 570.00 | 575.00 | 550.00 | 565.00 | 565.00 | 0.89% | 93,313,100 |
| Feb 19, 2026 | 540.00 | 565.00 | 535.00 | 560.00 | 560.00 | 4.67% | 87,644,800 |
| Feb 18, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | -0.93% | 61,676,000 |
| Feb 13, 2026 | 555.00 | 560.00 | 535.00 | 540.00 | 540.00 | -2.70% | 67,349,300 |
| Feb 12, 2026 | 555.00 | 560.00 | 540.00 | 555.00 | 555.00 | 2.78% | 74,480,300 |
| Feb 11, 2026 | 525.00 | 550.00 | 515.00 | 540.00 | 540.00 | 4.85% | 79,710,400 |
| Feb 10, 2026 | 505.00 | 525.00 | 494.00 | 515.00 | 515.00 | 1.98% | 74,774,300 |
| Feb 9, 2026 | 498.00 | 510.00 | 482.00 | 505.00 | 505.00 | 3.48% | 73,809,300 |
| Feb 6, 2026 | 470.00 | 494.00 | 468.00 | 488.00 | 488.00 | -1.21% | 80,817,600 |
| Feb 5, 2026 | 505.00 | 510.00 | 490.00 | 494.00 | 494.00 | -4.08% | 79,895,600 |
| Feb 4, 2026 | 520.00 | 530.00 | 500.00 | 515.00 | 515.00 | 0.98% | 89,693,500 |
| Feb 3, 2026 | 478.00 | 515.00 | 446.00 | 510.00 | 510.00 | 8.97% | 135,903,000 |
| Feb 2, 2026 | 498.00 | 520.00 | 468.00 | 468.00 | 468.00 | -14.91% | 176,020,600 |
| Jan 30, 2026 | 580.00 | 595.00 | 545.00 | 550.00 | 550.00 | -7.56% | 144,088,400 |
| Jan 29, 2026 | 610.00 | 615.00 | 510.00 | 595.00 | 595.00 | -0.83% | 205,794,000 |
| Jan 28, 2026 | 615.00 | 625.00 | 570.00 | 600.00 | 600.00 | -4.00% | 212,550,400 |
| Jan 27, 2026 | 640.00 | 640.00 | 615.00 | 625.00 | 625.00 | -1.57% | 84,118,900 |
| Jan 26, 2026 | 640.00 | 670.00 | 630.00 | 635.00 | 635.00 | 2.42% | 253,509,800 |
| Jan 23, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -0.80% | 103,215,600 |
| Jan 22, 2026 | 635.00 | 645.00 | 615.00 | 625.00 | 625.00 | -3.85% | 132,854,900 |
| Jan 21, 2026 | 670.00 | 680.00 | 640.00 | 650.00 | 650.00 | -0.76% | 328,334,500 |
| Jan 20, 2026 | 625.00 | 660.00 | 605.00 | 655.00 | 655.00 | 5.65% | 207,221,000 |
| Jan 19, 2026 | 650.00 | 655.00 | 615.00 | 620.00 | 620.00 | -0.80% | 138,446,500 |
| Jan 15, 2026 | 655.00 | 665.00 | 615.00 | 625.00 | 625.00 | -2.34% | 218,168,200 |
| Jan 14, 2026 | 600.00 | 665.00 | 600.00 | 640.00 | 640.00 | 8.47% | 414,270,800 |
| Jan 13, 2026 | 610.00 | 620.00 | 590.00 | 590.00 | 590.00 | -3.28% | 77,686,500 |
| Jan 12, 2026 | 630.00 | 635.00 | 580.00 | 610.00 | 610.00 | 1.67% | 197,522,200 |
| Jan 9, 2026 | 580.00 | 605.00 | 575.00 | 600.00 | 600.00 | 3.45% | 104,676,600 |
| Jan 8, 2026 | 625.00 | 635.00 | 575.00 | 580.00 | 580.00 | -4.92% | 109,317,800 |
| Jan 7, 2026 | 605.00 | 645.00 | 600.00 | 610.00 | 610.00 | 1.67% | 287,001,200 |
| Jan 6, 2026 | 590.00 | 600.00 | 575.00 | 600.00 | 600.00 | 2.56% | 118,863,900 |
| Jan 5, 2026 | 575.00 | 595.00 | 565.00 | 585.00 | 585.00 | 5.41% | 139,884,100 |
| Jan 2, 2026 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 0.91% | 72,698,200 |
| Dec 30, 2025 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | -3.51% | 63,631,800 |
| Dec 29, 2025 | 560.00 | 580.00 | 560.00 | 570.00 | 570.00 | 2.70% | 60,404,100 |
| Dec 24, 2025 | 575.00 | 585.00 | 550.00 | 555.00 | 555.00 | -0.89% | 67,217,600 |
| Dec 23, 2025 | 595.00 | 600.00 | 555.00 | 560.00 | 560.00 | -2.61% | 94,668,300 |
| Dec 22, 2025 | 565.00 | 585.00 | 555.00 | 575.00 | 575.00 | 5.50% | 100,706,000 |
| Dec 19, 2025 | 560.00 | 570.00 | 540.00 | 545.00 | 545.00 | -1.80% | 70,955,900 |
| Dec 18, 2025 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | -1.77% | 64,574,200 |
| Dec 17, 2025 | 565.00 | 580.00 | 555.00 | 565.00 | 565.00 | 0.89% | 73,539,900 |
| Dec 16, 2025 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | -0.88% | 71,065,700 |
| Dec 15, 2025 | 610.00 | 620.00 | 560.00 | 565.00 | 565.00 | -6.61% | 213,071,600 |
| Dec 12, 2025 | 555.00 | 625.00 | 550.00 | 605.00 | 605.00 | 11.01% | 610,171,200 |
| Dec 11, 2025 | 555.00 | 565.00 | 530.00 | 545.00 | 545.00 | -0.91% | 85,990,300 |
| Dec 10, 2025 | 545.00 | 560.00 | 540.00 | 550.00 | 550.00 | 0.92% | 65,598,800 |
| Dec 9, 2025 | 560.00 | 565.00 | 540.00 | 545.00 | 545.00 | -2.68% | 69,790,300 |
| Dec 8, 2025 | 540.00 | 565.00 | 530.00 | 560.00 | 560.00 | 3.70% | 102,432,800 |
| Dec 5, 2025 | 525.00 | 540.00 | 525.00 | 540.00 | 540.00 | 1.89% | 66,688,900 |
| Dec 4, 2025 | 530.00 | 535.00 | 525.00 | 530.00 | 530.00 | -0.93% | 67,419,100 |
| Dec 3, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | -0.93% | 61,373,200 |
| Dec 2, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 68,341,100 |
| Dec 1, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 3.74% | 130,109,400 |
| Nov 28, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 0.94% | 58,223,900 |
| Nov 27, 2025 | 545.00 | 550.00 | 530.00 | 530.00 | 530.00 | -1.85% | 67,952,700 |
| Nov 26, 2025 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.93% | 68,911,700 |
| Nov 25, 2025 | 535.00 | 545.00 | 530.00 | 535.00 | 535.00 | 1.90% | 66,666,200 |
| Nov 24, 2025 | 535.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 60,024,500 |
| Nov 21, 2025 | 525.00 | 535.00 | 525.00 | 525.00 | 525.00 | - | 58,720,100 |