PT J Resources Asia Pasifik Tbk PSAB

IDX · Indonesia · Non-Energy Minerals

IDR 510.000.00 (0.00%)

Market open· Oct 2, 2026, 4:29 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 510.00	-5.56%	IDR 535.00	IDR 540.00	IDR 505.00	68.79M
2026-09-30	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	57.61M
2026-09-29	IDR 535.00	+0.94%	IDR 525.00	IDR 555.00	IDR 505.00	67.67M
2026-09-28	IDR 530.00	-0.93%	IDR 535.00	IDR 535.00	IDR 500.00	83.41M
2026-09-25	IDR 535.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	57.57M
2026-09-24	IDR 535.00	-2.73%	IDR 550.00	IDR 550.00	IDR 530.00	56.43M
2026-09-23	IDR 550.00	+3.77%	IDR 525.00	IDR 560.00	IDR 520.00	77.64M
2026-09-22	IDR 530.00	-1.85%	IDR 540.00	IDR 545.00	IDR 515.00	67.03M
2026-09-21	IDR 540.00	-3.57%	IDR 560.00	IDR 565.00	IDR 540.00	57.45M
2026-09-18	IDR 560.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	58.77M
2026-09-17	IDR 565.00	+1.80%	IDR 555.00	IDR 570.00	IDR 550.00	61.61M
2026-09-16	IDR 555.00	-2.63%	IDR 550.00	IDR 560.00	IDR 545.00	59.34M
2026-09-15	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 565.00	76.74M
2026-09-14	IDR 580.00	0.00%	IDR 585.00	IDR 590.00	IDR 565.00	67.32M
2026-09-11	IDR 580.00	-0.85%	IDR 575.00	IDR 585.00	IDR 565.00	68.06M
2026-09-10	IDR 585.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	67.37M
2026-09-09	IDR 585.00	+2.63%	IDR 575.00	IDR 590.00	IDR 570.00	74.82M
2026-09-08	IDR 570.00	+1.79%	IDR 575.00	IDR 580.00	IDR 565.00	57.88M
2026-09-07	IDR 560.00	-1.75%	IDR 560.00	IDR 560.00	IDR 545.00	67.21M
2026-09-04	IDR 570.00	-1.72%	IDR 590.00	IDR 590.00	IDR 560.00	59.61M
2026-09-03	IDR 580.00	+2.65%	IDR 585.00	IDR 595.00	IDR 565.00	62.83M
2026-09-02	IDR 565.00	0.00%	IDR 560.00	IDR 570.00	IDR 550.00	55.89M
2026-09-01	IDR 565.00	-5.04%	IDR 580.00	IDR 590.00	IDR 560.00	105.80M
2026-08-31	IDR 595.00	-3.25%	IDR 600.00	IDR 610.00	IDR 580.00	80.60M
2026-08-28	IDR 615.00	-4.65%	IDR 650.00	IDR 655.00	IDR 615.00	78.44M
2026-08-27	IDR 645.00	+1.57%	IDR 635.00	IDR 665.00	IDR 625.00	109.92M
2026-08-26	IDR 635.00	-0.78%	IDR 640.00	IDR 660.00	IDR 625.00	148.06M
2026-08-25	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 640.00	0
2026-08-24	IDR 640.00	0.00%	IDR 635.00	IDR 645.00	IDR 620.00	108.13M
2026-08-21	IDR 640.00	0.00%	IDR 645.00	IDR 650.00	IDR 610.00	133.20M
2026-08-20	IDR 640.00	+20.75%	IDR 555.00	IDR 650.00	IDR 555.00	450.94M
2026-08-19	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 510.00	76.37M
2026-08-18	IDR 530.00	+6.85%	IDR 496.00	IDR 535.00	IDR 496.00	105.50M
2026-08-14	IDR 496.00	-0.40%	IDR 498.00	IDR 505.00	IDR 482.00	63.51M
2026-08-13	IDR 498.00	-1.39%	IDR 515.00	IDR 515.00	IDR 496.00	90.28M
2026-08-12	IDR 505.00	+3.06%	IDR 494.00	IDR 510.00	IDR 488.00	72.17M
2026-08-11	IDR 490.00	-4.85%	IDR 520.00	IDR 525.00	IDR 480.00	150.29M
2026-08-10	IDR 515.00	+11.47%	IDR 464.00	IDR 520.00	IDR 464.00	274.89M
2026-08-07	IDR 462.00	+2.21%	IDR 452.00	IDR 466.00	IDR 444.00	82.65M
2026-08-06	IDR 452.00	0.00%	IDR 462.00	IDR 470.00	IDR 450.00	97.67M
2026-08-05	IDR 452.00	+3.67%	IDR 438.00	IDR 456.00	IDR 436.00	116.54M
2026-08-04	IDR 436.00	+1.87%	IDR 430.00	IDR 436.00	IDR 428.00	72.37M
2026-08-03	IDR 428.00	-1.38%	IDR 436.00	IDR 438.00	IDR 426.00	72.60M
2026-07-31	IDR 434.00	+1.88%	IDR 432.00	IDR 440.00	IDR 428.00	80.56M
2026-07-30	IDR 426.00	+1.43%	IDR 424.00	IDR 436.00	IDR 422.00	71.13M
2026-07-29	IDR 420.00	-0.94%	IDR 426.00	IDR 430.00	IDR 412.00	75.54M
2026-07-28	IDR 424.00	-1.40%	IDR 430.00	IDR 430.00	IDR 422.00	73.96M
2026-07-27	IDR 430.00	+1.42%	IDR 424.00	IDR 438.00	IDR 424.00	84.57M
2026-07-24	IDR 424.00	-1.85%	IDR 430.00	IDR 432.00	IDR 420.00	74.74M
2026-07-23	IDR 432.00	-0.46%	IDR 436.00	IDR 444.00	IDR 430.00	95.21M
2026-07-22	IDR 434.00	0.00%	IDR 438.00	IDR 442.00	IDR 428.00	80.76M
2026-07-21	IDR 434.00	+0.46%	IDR 432.00	IDR 442.00	IDR 430.00	93.99M
2026-07-20	IDR 432.00	+1.41%	IDR 428.00	IDR 434.00	IDR 420.00	80.31M
2026-07-17	IDR 426.00	0.00%	IDR 426.00	IDR 428.00	IDR 414.00	77.90M
2026-07-16	IDR 426.00	+3.40%	IDR 414.00	IDR 432.00	IDR 410.00	89.60M
2026-07-15	IDR 412.00	-0.48%	IDR 424.00	IDR 424.00	IDR 410.00	87.62M
2026-07-14	IDR 414.00	+0.98%	IDR 410.00	IDR 426.00	IDR 406.00	99.76M
2026-07-13	IDR 410.00	+0.99%	IDR 404.00	IDR 412.00	IDR 396.00	81.39M
2026-07-10	IDR 406.00	-0.49%	IDR 410.00	IDR 420.00	IDR 406.00	75.32M
2026-07-09	IDR 408.00	+0.99%	IDR 404.00	IDR 412.00	IDR 398.00	80.15M
2026-07-08	IDR 404.00	0.00%	IDR 404.00	IDR 410.00	IDR 398.00	87.85M
2026-07-07	IDR 404.00	-0.98%	IDR 412.00	IDR 412.00	IDR 396.00	78.29M
2026-07-06	IDR 408.00	0.00%	IDR 428.00	IDR 430.00	IDR 402.00	83.70M
2026-07-03	IDR 408.00	+4.08%	IDR 406.00	IDR 418.00	IDR 402.00	84.41M
2026-07-02	IDR 392.00	+1.55%	IDR 390.00	IDR 406.00	IDR 390.00	84.85M
2026-07-01	IDR 386.00	0.00%	IDR 384.00	IDR 394.00	IDR 374.00	82.44M
2026-06-30	IDR 386.00	-5.85%	IDR 410.00	IDR 412.00	IDR 384.00	93.28M
2026-06-29	IDR 410.00	+0.49%	IDR 410.00	IDR 420.00	IDR 408.00	73.58M
2026-06-26	IDR 408.00	-3.32%	IDR 422.00	IDR 424.00	IDR 404.00	75.21M
2026-06-25	IDR 422.00	+3.94%	IDR 404.00	IDR 426.00	IDR 392.00	83.93M
2026-06-24	IDR 406.00	-3.79%	IDR 422.00	IDR 428.00	IDR 396.00	94.17M
2026-06-23	IDR 422.00	-0.94%	IDR 426.00	IDR 428.00	IDR 408.00	84.09M
2026-06-22	IDR 426.00	-3.18%	IDR 442.00	IDR 448.00	IDR 420.00	78.35M
2026-06-19	IDR 440.00	-1.79%	IDR 450.00	IDR 452.00	IDR 440.00	73.47M
2026-06-18	IDR 448.00	0.00%	IDR 448.00	IDR 454.00	IDR 434.00	90.61M
2026-06-17	IDR 448.00	-4.27%	IDR 470.00	IDR 478.00	IDR 446.00	167.20M
2026-06-15	IDR 468.00	0.00%	IDR 458.00	IDR 494.00	IDR 452.00	496.76M
2026-06-12	IDR 468.00	-14.91%	IDR 468.00	IDR 468.00	IDR 468.00	34.99M
2026-06-11	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 525.00	204.06M
2026-06-10	IDR 550.00	+0.92%	IDR 550.00	IDR 550.00	IDR 530.00	125.70M
2026-06-09	IDR 545.00	+0.93%	IDR 540.00	IDR 555.00	IDR 530.00	121.36M
2026-06-08	IDR 540.00	+8.00%	IDR 505.00	IDR 550.00	IDR 492.00	319.81M
2026-06-05	IDR 500.00	+6.38%	IDR 474.00	IDR 520.00	IDR 456.00	165.00M
2026-06-04	IDR 470.00	-6.93%	IDR 500.00	IDR 500.00	IDR 450.00	114.25M
2026-06-03	IDR 505.00	-7.34%	IDR 550.00	IDR 560.00	IDR 480.00	192.59M
2026-06-02	IDR 545.00	+14.50%	IDR 520.00	IDR 550.00	IDR 486.00	117.99M
2026-05-29	IDR 476.00	+1.71%	IDR 472.00	IDR 520.00	IDR 472.00	89.41M
2026-05-28	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-05-27	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-05-26	IDR 468.00	+4.93%	IDR 448.00	IDR 478.00	IDR 446.00	78.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 510.00	-5.56%	IDR 535.00	IDR 540.00	IDR 505.00	68.79M
2026-09-30	IDR 540.00	+0.93%	IDR 540.00	IDR 550.00	IDR 530.00	57.61M
2026-09-29	IDR 535.00	+0.94%	IDR 525.00	IDR 555.00	IDR 505.00	67.67M
2026-09-28	IDR 530.00	-0.93%	IDR 535.00	IDR 535.00	IDR 500.00	83.41M
2026-09-25	IDR 535.00	0.00%	IDR 540.00	IDR 545.00	IDR 530.00	57.57M
2026-09-24	IDR 535.00	-2.73%	IDR 550.00	IDR 550.00	IDR 530.00	56.43M
2026-09-23	IDR 550.00	+3.77%	IDR 525.00	IDR 560.00	IDR 520.00	77.64M
2026-09-22	IDR 530.00	-1.85%	IDR 540.00	IDR 545.00	IDR 515.00	67.03M
2026-09-21	IDR 540.00	-3.57%	IDR 560.00	IDR 565.00	IDR 540.00	57.45M
2026-09-18	IDR 560.00	-0.88%	IDR 570.00	IDR 575.00	IDR 555.00	58.77M
2026-09-17	IDR 565.00	+1.80%	IDR 555.00	IDR 570.00	IDR 550.00	61.61M
2026-09-16	IDR 555.00	-2.63%	IDR 550.00	IDR 560.00	IDR 545.00	59.34M
2026-09-15	IDR 570.00	-1.72%	IDR 580.00	IDR 585.00	IDR 565.00	76.74M
2026-09-14	IDR 580.00	0.00%	IDR 585.00	IDR 590.00	IDR 565.00	67.32M
2026-09-11	IDR 580.00	-0.85%	IDR 575.00	IDR 585.00	IDR 565.00	68.06M
2026-09-10	IDR 585.00	0.00%	IDR 595.00	IDR 600.00	IDR 575.00	67.37M
2026-09-09	IDR 585.00	+2.63%	IDR 575.00	IDR 590.00	IDR 570.00	74.82M
2026-09-08	IDR 570.00	+1.79%	IDR 575.00	IDR 580.00	IDR 565.00	57.88M
2026-09-07	IDR 560.00	-1.75%	IDR 560.00	IDR 560.00	IDR 545.00	67.21M
2026-09-04	IDR 570.00	-1.72%	IDR 590.00	IDR 590.00	IDR 560.00	59.61M
2026-09-03	IDR 580.00	+2.65%	IDR 585.00	IDR 595.00	IDR 565.00	62.83M
2026-09-02	IDR 565.00	0.00%	IDR 560.00	IDR 570.00	IDR 550.00	55.89M
2026-09-01	IDR 565.00	-5.04%	IDR 580.00	IDR 590.00	IDR 560.00	105.80M
2026-08-31	IDR 595.00	-3.25%	IDR 600.00	IDR 610.00	IDR 580.00	80.60M
2026-08-28	IDR 615.00	-4.65%	IDR 650.00	IDR 655.00	IDR 615.00	78.44M
2026-08-27	IDR 645.00	+1.57%	IDR 635.00	IDR 665.00	IDR 625.00	109.92M
2026-08-26	IDR 635.00	-0.78%	IDR 640.00	IDR 660.00	IDR 625.00	148.06M
2026-08-25	IDR 640.00	0.00%	IDR 640.00	IDR 640.00	IDR 640.00	0
2026-08-24	IDR 640.00	0.00%	IDR 635.00	IDR 645.00	IDR 620.00	108.13M
2026-08-21	IDR 640.00	0.00%	IDR 645.00	IDR 650.00	IDR 610.00	133.20M
2026-08-20	IDR 640.00	+20.75%	IDR 555.00	IDR 650.00	IDR 555.00	450.94M
2026-08-19	IDR 530.00	0.00%	IDR 530.00	IDR 540.00	IDR 510.00	76.37M
2026-08-18	IDR 530.00	+6.85%	IDR 496.00	IDR 535.00	IDR 496.00	105.50M
2026-08-14	IDR 496.00	-0.40%	IDR 498.00	IDR 505.00	IDR 482.00	63.51M
2026-08-13	IDR 498.00	-1.39%	IDR 515.00	IDR 515.00	IDR 496.00	90.28M
2026-08-12	IDR 505.00	+3.06%	IDR 494.00	IDR 510.00	IDR 488.00	72.17M
2026-08-11	IDR 490.00	-4.85%	IDR 520.00	IDR 525.00	IDR 480.00	150.29M
2026-08-10	IDR 515.00	+11.47%	IDR 464.00	IDR 520.00	IDR 464.00	274.89M
2026-08-07	IDR 462.00	+2.21%	IDR 452.00	IDR 466.00	IDR 444.00	82.65M
2026-08-06	IDR 452.00	0.00%	IDR 462.00	IDR 470.00	IDR 450.00	97.67M
2026-08-05	IDR 452.00	+3.67%	IDR 438.00	IDR 456.00	IDR 436.00	116.54M
2026-08-04	IDR 436.00	+1.87%	IDR 430.00	IDR 436.00	IDR 428.00	72.37M
2026-08-03	IDR 428.00	-1.38%	IDR 436.00	IDR 438.00	IDR 426.00	72.60M
2026-07-31	IDR 434.00	+1.88%	IDR 432.00	IDR 440.00	IDR 428.00	80.56M
2026-07-30	IDR 426.00	+1.43%	IDR 424.00	IDR 436.00	IDR 422.00	71.13M
2026-07-29	IDR 420.00	-0.94%	IDR 426.00	IDR 430.00	IDR 412.00	75.54M
2026-07-28	IDR 424.00	-1.40%	IDR 430.00	IDR 430.00	IDR 422.00	73.96M
2026-07-27	IDR 430.00	+1.42%	IDR 424.00	IDR 438.00	IDR 424.00	84.57M
2026-07-24	IDR 424.00	-1.85%	IDR 430.00	IDR 432.00	IDR 420.00	74.74M
2026-07-23	IDR 432.00	-0.46%	IDR 436.00	IDR 444.00	IDR 430.00	95.21M
2026-07-22	IDR 434.00	0.00%	IDR 438.00	IDR 442.00	IDR 428.00	80.76M
2026-07-21	IDR 434.00	+0.46%	IDR 432.00	IDR 442.00	IDR 430.00	93.99M
2026-07-20	IDR 432.00	+1.41%	IDR 428.00	IDR 434.00	IDR 420.00	80.31M
2026-07-17	IDR 426.00	0.00%	IDR 426.00	IDR 428.00	IDR 414.00	77.90M
2026-07-16	IDR 426.00	+3.40%	IDR 414.00	IDR 432.00	IDR 410.00	89.60M
2026-07-15	IDR 412.00	-0.48%	IDR 424.00	IDR 424.00	IDR 410.00	87.62M
2026-07-14	IDR 414.00	+0.98%	IDR 410.00	IDR 426.00	IDR 406.00	99.76M
2026-07-13	IDR 410.00	+0.99%	IDR 404.00	IDR 412.00	IDR 396.00	81.39M
2026-07-10	IDR 406.00	-0.49%	IDR 410.00	IDR 420.00	IDR 406.00	75.32M
2026-07-09	IDR 408.00	+0.99%	IDR 404.00	IDR 412.00	IDR 398.00	80.15M
2026-07-08	IDR 404.00	0.00%	IDR 404.00	IDR 410.00	IDR 398.00	87.85M
2026-07-07	IDR 404.00	-0.98%	IDR 412.00	IDR 412.00	IDR 396.00	78.29M
2026-07-06	IDR 408.00	0.00%	IDR 428.00	IDR 430.00	IDR 402.00	83.70M
2026-07-03	IDR 408.00	+4.08%	IDR 406.00	IDR 418.00	IDR 402.00	84.41M
2026-07-02	IDR 392.00	+1.55%	IDR 390.00	IDR 406.00	IDR 390.00	84.85M
2026-07-01	IDR 386.00	0.00%	IDR 384.00	IDR 394.00	IDR 374.00	82.44M
2026-06-30	IDR 386.00	-5.85%	IDR 410.00	IDR 412.00	IDR 384.00	93.28M
2026-06-29	IDR 410.00	+0.49%	IDR 410.00	IDR 420.00	IDR 408.00	73.58M
2026-06-26	IDR 408.00	-3.32%	IDR 422.00	IDR 424.00	IDR 404.00	75.21M
2026-06-25	IDR 422.00	+3.94%	IDR 404.00	IDR 426.00	IDR 392.00	83.93M
2026-06-24	IDR 406.00	-3.79%	IDR 422.00	IDR 428.00	IDR 396.00	94.17M
2026-06-23	IDR 422.00	-0.94%	IDR 426.00	IDR 428.00	IDR 408.00	84.09M
2026-06-22	IDR 426.00	-3.18%	IDR 442.00	IDR 448.00	IDR 420.00	78.35M
2026-06-19	IDR 440.00	-1.79%	IDR 450.00	IDR 452.00	IDR 440.00	73.47M
2026-06-18	IDR 448.00	0.00%	IDR 448.00	IDR 454.00	IDR 434.00	90.61M
2026-06-17	IDR 448.00	-4.27%	IDR 470.00	IDR 478.00	IDR 446.00	167.20M
2026-06-15	IDR 468.00	0.00%	IDR 458.00	IDR 494.00	IDR 452.00	496.76M
2026-06-12	IDR 468.00	-14.91%	IDR 468.00	IDR 468.00	IDR 468.00	34.99M
2026-06-11	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 525.00	204.06M
2026-06-10	IDR 550.00	+0.92%	IDR 550.00	IDR 550.00	IDR 530.00	125.70M
2026-06-09	IDR 545.00	+0.93%	IDR 540.00	IDR 555.00	IDR 530.00	121.36M
2026-06-08	IDR 540.00	+8.00%	IDR 505.00	IDR 550.00	IDR 492.00	319.81M
2026-06-05	IDR 500.00	+6.38%	IDR 474.00	IDR 520.00	IDR 456.00	165.00M
2026-06-04	IDR 470.00	-6.93%	IDR 500.00	IDR 500.00	IDR 450.00	114.25M
2026-06-03	IDR 505.00	-7.34%	IDR 550.00	IDR 560.00	IDR 480.00	192.59M
2026-06-02	IDR 545.00	+14.50%	IDR 520.00	IDR 550.00	IDR 486.00	117.99M
2026-05-29	IDR 476.00	+1.71%	IDR 472.00	IDR 520.00	IDR 472.00	89.41M
2026-05-28	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-05-27	IDR 468.00	0.00%	IDR 468.00	IDR 468.00	IDR 468.00	0
2026-05-26	IDR 468.00	+4.93%	IDR 448.00	IDR 478.00	IDR 446.00	78.32M