PT J Resources Asia Pasifik Tbk (IDX:PSAB)
Indonesia
· Delayed Price · Currency is IDR 540.00
+10.00 (1.89%)
At close: Dec 5, 2025
IDX:PSAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 535.00 | 540.00 | 525.00 | 525.00 | 525.00 | -0.94% | 57,794,200 |
| Nov 19, 2025 | 535.00 | 550.00 | 530.00 | 530.00 | 530.00 | - | 60,158,700 |
| Nov 18, 2025 | 550.00 | 550.00 | 520.00 | 530.00 | 530.00 | -3.64% | 67,293,700 |
| Nov 17, 2025 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | -4.35% | 71,231,500 |
| Nov 14, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | -2.54% | 58,930,700 |
| Nov 13, 2025 | 580.00 | 590.00 | 575.00 | 590.00 | 590.00 | 3.51% | 70,459,700 |
| Nov 12, 2025 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | -2.56% | 57,715,500 |
| Nov 11, 2025 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | -1.68% | 105,093,000 |
| Nov 10, 2025 | 570.00 | 600.00 | 570.00 | 595.00 | 595.00 | 6.25% | 112,658,400 |
| Nov 7, 2025 | 570.00 | 575.00 | 560.00 | 560.00 | 560.00 | -1.75% | 55,585,300 |
| Nov 6, 2025 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | - | 67,798,200 |
| Nov 5, 2025 | 555.00 | 575.00 | 550.00 | 570.00 | 570.00 | 1.79% | 72,510,600 |
| Nov 4, 2025 | 575.00 | 580.00 | 550.00 | 560.00 | 560.00 | -2.61% | 63,126,100 |
| Nov 3, 2025 | 565.00 | 580.00 | 560.00 | 575.00 | 575.00 | - | 59,032,900 |
| Oct 31, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 0.88% | 55,113,400 |
| Oct 30, 2025 | 570.00 | 580.00 | 565.00 | 570.00 | 570.00 | -2.56% | 58,653,900 |
| Oct 29, 2025 | 550.00 | 585.00 | 550.00 | 585.00 | 585.00 | 7.34% | 97,296,500 |
| Oct 28, 2025 | 550.00 | 565.00 | 545.00 | 545.00 | 545.00 | -2.68% | 73,628,300 |
| Oct 27, 2025 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | -1.75% | 79,184,500 |
| Oct 24, 2025 | 590.00 | 590.00 | 565.00 | 570.00 | 570.00 | -2.56% | 62,925,700 |
| Oct 23, 2025 | 590.00 | 600.00 | 570.00 | 585.00 | 585.00 | - | 69,530,300 |
| Oct 22, 2025 | 580.00 | 610.00 | 560.00 | 585.00 | 585.00 | -4.88% | 208,007,000 |
| Oct 21, 2025 | 660.00 | 670.00 | 615.00 | 615.00 | 615.00 | -3.91% | 219,044,300 |
| Oct 20, 2025 | 700.00 | 700.00 | 610.00 | 640.00 | 640.00 | -9.86% | 556,827,300 |
| Oct 17, 2025 | 640.00 | 755.00 | 630.00 | 710.00 | 710.00 | 15.45% | 1,342,807,000 |
| Oct 16, 2025 | 615.00 | 635.00 | 605.00 | 615.00 | 615.00 | - | 141,879,900 |
| Oct 15, 2025 | 650.00 | 665.00 | 600.00 | 615.00 | 615.00 | -1.60% | 244,256,900 |
| Oct 14, 2025 | 655.00 | 690.00 | 580.00 | 625.00 | 625.00 | - | 701,823,500 |
| Oct 13, 2025 | 590.00 | 645.00 | 585.00 | 625.00 | 625.00 | 7.76% | 340,465,700 |
| Oct 10, 2025 | 580.00 | 585.00 | 565.00 | 580.00 | 580.00 | -1.69% | 96,281,700 |
| Oct 9, 2025 | 625.00 | 625.00 | 580.00 | 590.00 | 590.00 | -4.84% | 228,031,700 |
| Oct 8, 2025 | 595.00 | 655.00 | 585.00 | 620.00 | 620.00 | 5.98% | 561,104,700 |
| Oct 7, 2025 | 625.00 | 645.00 | 580.00 | 585.00 | 585.00 | -3.31% | 366,706,600 |
| Oct 6, 2025 | 565.00 | 605.00 | 560.00 | 605.00 | 605.00 | 9.01% | 261,095,400 |
| Oct 3, 2025 | 575.00 | 575.00 | 550.00 | 555.00 | 555.00 | -2.63% | 66,340,900 |
| Oct 2, 2025 | 575.00 | 580.00 | 560.00 | 570.00 | 570.00 | -0.87% | 73,118,600 |
| Oct 1, 2025 | 555.00 | 580.00 | 555.00 | 575.00 | 575.00 | 3.60% | 112,553,000 |
| Sep 30, 2025 | 585.00 | 605.00 | 550.00 | 555.00 | 555.00 | -3.48% | 205,349,800 |
| Sep 29, 2025 | 550.00 | 585.00 | 545.00 | 575.00 | 575.00 | 5.50% | 212,321,800 |