Price History - PSAB

Kembali ke Company
Ticker: PSAB
Company: J RESOURCES ASIA PASIFIK Tbk
Date Open High Low Close Volume Value
19-Jan-2024 91.00 91.00 89.00 90.00 2,027,700 0
18-Jan-2024 90.00 91.00 89.00 90.00 2,603,400 0
17-Jan-2024 89.00 91.00 88.00 90.00 2,018,600 0
16-Jan-2024 89.00 90.00 89.00 89.00 3,213,200 0
15-Jan-2024 89.00 91.00 89.00 89.00 2,072,100 0
12-Jan-2024 90.00 91.00 89.00 89.00 1,436,100 0
11-Jan-2024 90.00 91.00 89.00 90.00 2,996,000 0
10-Jan-2024 90.00 91.00 89.00 90.00 4,009,900 0
09-Jan-2024 91.00 91.00 90.00 90.00 1,199,600 0
08-Jan-2024 91.00 93.00 90.00 90.00 2,729,200 0
05-Jan-2024 92.00 92.00 90.00 92.00 1,511,600 0
04-Jan-2024 92.00 92.00 90.00 91.00 2,222,900 0
03-Jan-2024 92.00 93.00 90.00 92.00 10,412,300 0
02-Jan-2024 88.00 95.00 88.00 92.00 17,586,800 0
29-Dec-2023 91.00 92.00 88.00 88.00 3,916,200 0
28-Dec-2023 90.00 92.00 90.00 91.00 4,477,800 0
27-Dec-2023 91.00 93.00 89.00 90.00 6,845,400 0
22-Dec-2023 89.00 92.00 89.00 91.00 8,576,400 0
21-Dec-2023 88.00 90.00 88.00 88.00 1,266,700 0
20-Dec-2023 88.00 90.00 88.00 88.00 1,663,100 0
19-Dec-2023 87.00 89.00 87.00 87.00 1,246,400 0
18-Dec-2023 88.00 90.00 87.00 87.00 3,943,300 0
15-Dec-2023 90.00 91.00 87.00 88.00 3,760,400 0
14-Dec-2023 87.00 90.00 87.00 88.00 2,040,700 0
13-Dec-2023 88.00 88.00 86.00 86.00 1,235,200 0
12-Dec-2023 88.00 88.00 86.00 88.00 2,773,000 0
11-Dec-2023 88.00 89.00 86.00 88.00 4,351,900 0
08-Dec-2023 89.00 90.00 87.00 87.00 7,032,300 0
07-Dec-2023 90.00 91.00 88.00 88.00 5,079,700 0
06-Dec-2023 92.00 93.00 90.00 90.00 9,407,200 0
05-Dec-2023 92.00 93.00 90.00 91.00 8,140,500 0
04-Dec-2023 89.00 95.00 89.00 91.00 21,638,500 0
01-Dec-2023 89.00 90.00 88.00 88.00 4,896,800 0
30-Nov-2023 90.00 91.00 88.00 88.00 3,881,000 0
29-Nov-2023 90.00 93.00 88.00 89.00 26,266,300 0
28-Nov-2023 86.00 89.00 86.00 88.00 8,250,800 0
27-Nov-2023 85.00 87.00 84.00 86.00 5,006,400 0
24-Nov-2023 86.00 87.00 85.00 85.00 1,146,600 0
23-Nov-2023 85.00 86.00 84.00 85.00 2,663,100 0
22-Nov-2023 86.00 86.00 84.00 86.00 1,158,300 0
21-Nov-2023 87.00 87.00 84.00 85.00 4,732,400 0
20-Nov-2023 87.00 87.00 86.00 87.00 2,108,200 0
17-Nov-2023 88.00 88.00 86.00 87.00 918,100 0
16-Nov-2023 87.00 88.00 86.00 87.00 2,896,900 0
15-Nov-2023 86.00 87.00 85.00 86.00 1,733,900 0
14-Nov-2023 86.00 87.00 85.00 86.00 249,300 0
13-Nov-2023 86.00 87.00 85.00 86.00 1,564,100 0
10-Nov-2023 85.00 86.00 85.00 85.00 1,087,500 0
09-Nov-2023 87.00 88.00 84.00 86.00 6,132,600 0
08-Nov-2023 87.00 89.00 86.00 87.00 4,406,000 0
07-Nov-2023 91.00 91.00 85.00 86.00 7,735,700 0
06-Nov-2023 89.00 91.00 89.00 90.00 3,439,000 0
03-Nov-2023 90.00 91.00 88.00 89.00 8,612,200 0
02-Nov-2023 90.00 94.00 88.00 89.00 38,517,400 0
01-Nov-2023 88.00 90.00 87.00 89.00 4,153,100 0
31-Oct-2023 89.00 90.00 87.00 88.00 4,524,700 0
30-Oct-2023 93.00 96.00 87.00 88.00 9,614,600 0
27-Oct-2023 92.00 93.00 89.00 89.00 7,728,300 0
26-Oct-2023 86.00 92.00 85.00 92.00 33,342,200 0
25-Oct-2023 86.00 87.00 86.00 86.00 2,276,000 0
24-Oct-2023 86.00 87.00 85.00 86.00 1,806,100 0
23-Oct-2023 86.00 87.00 85.00 85.00 1,889,300 0
20-Oct-2023 85.00 87.00 85.00 86.00 3,587,500 0
19-Oct-2023 86.00 86.00 84.00 85.00 3,321,600 0
18-Oct-2023 85.00 88.00 85.00 85.00 3,217,300 0
17-Oct-2023 88.00 88.00 85.00 85.00 4,490,200 0
16-Oct-2023 86.00 92.00 85.00 86.00 33,278,500 0
13-Oct-2023 86.00 86.00 84.00 84.00 2,320,200 0
12-Oct-2023 86.00 87.00 85.00 85.00 2,536,800 0
11-Oct-2023 87.00 87.00 85.00 85.00 1,429,500 0
10-Oct-2023 87.00 87.00 84.00 87.00 3,027,000 0
09-Oct-2023 83.00 87.00 83.00 86.00 7,078,700 0
06-Oct-2023 74.00 85.00 74.00 83.00 2,073,500 0
05-Oct-2023 86.00 87.00 83.00 84.00 2,543,400 0
04-Oct-2023 86.00 87.00 85.00 85.00 2,084,700 0
03-Oct-2023 87.00 88.00 86.00 86.00 1,507,100 0
02-Oct-2023 87.00 88.00 86.00 86.00 2,638,700 0
29-Sep-2023 86.00 88.00 86.00 86.00 2,695,600 0
27-Sep-2023 86.00 88.00 86.00 87.00 848,300 0
26-Sep-2023 87.00 89.00 86.00 86.00 2,015,000 0
25-Sep-2023 87.00 88.00 86.00 88.00 2,720,300 0
22-Sep-2023 87.00 87.00 86.00 86.00 900,400 0
21-Sep-2023 87.00 87.00 85.00 86.00 623,200 0
20-Sep-2023 85.00 87.00 85.00 87.00 3,027,200 0
19-Sep-2023 85.00 86.00 84.00 85.00 1,246,900 0
18-Sep-2023 85.00 86.00 85.00 85.00 936,700 0
15-Sep-2023 86.00 87.00 85.00 85.00 2,346,000 0
14-Sep-2023 85.00 87.00 85.00 86.00 705,000 0
13-Sep-2023 86.00 86.00 85.00 85.00 934,400 0
12-Sep-2023 85.00 87.00 85.00 86.00 1,532,600 0
11-Sep-2023 85.00 86.00 84.00 86.00 1,529,600 0
08-Sep-2023 86.00 87.00 84.00 85.00 2,153,100 0
07-Sep-2023 86.00 87.00 85.00 85.00 1,157,300 0
06-Sep-2023 87.00 87.00 85.00 86.00 1,238,600 0
05-Sep-2023 87.00 87.00 85.00 87.00 2,051,400 0
04-Sep-2023 88.00 88.00 86.00 86.00 1,506,200 0
01-Sep-2023 88.00 88.00 86.00 87.00 1,311,300 0
31-Aug-2023 89.00 90.00 87.00 88.00 2,979,000 0
30-Aug-2023 88.00 91.00 87.00 89.00 13,178,200 0
29-Aug-2023 87.00 90.00 85.00 87.00 19,279,200 0