Price History - PSAB

Kembali ke Company
Ticker: PSAB
Company: J RESOURCES ASIA PASIFIK Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 87.00 88.00 85.00 87.00 2,356,400 0
25-Aug-2023 88.00 92.00 86.00 87.00 18,447,200 0
24-Aug-2023 85.00 88.00 85.00 88.00 1,985,200 0
23-Aug-2023 88.00 88.00 87.00 87.00 1,410,300 0
22-Aug-2023 88.00 89.00 87.00 88.00 1,659,900 0
21-Aug-2023 90.00 90.00 85.00 88.00 10,047,200 0
18-Aug-2023 90.00 91.00 89.00 89.00 1,996,600 0
16-Aug-2023 90.00 90.00 88.00 90.00 1,891,000 0
15-Aug-2023 90.00 91.00 89.00 89.00 2,204,300 0
14-Aug-2023 91.00 91.00 89.00 89.00 2,190,400 0
11-Aug-2023 89.00 90.00 89.00 90.00 2,302,000 0
10-Aug-2023 88.00 90.00 88.00 89.00 1,678,100 0
09-Aug-2023 89.00 90.00 87.00 88.00 5,378,000 0
08-Aug-2023 88.00 90.00 87.00 88.00 2,694,000 0
07-Aug-2023 88.00 90.00 87.00 87.00 3,145,100 0
04-Aug-2023 89.00 90.00 87.00 88.00 2,481,800 0
03-Aug-2023 90.00 90.00 88.00 88.00 1,527,800 0
02-Aug-2023 91.00 91.00 87.00 89.00 5,006,700 0
01-Aug-2023 94.00 95.00 90.00 90.00 34,905,800 0
31-Jul-2023 90.00 95.00 88.00 93.00 27,235,400 0
28-Jul-2023 90.00 91.00 88.00 89.00 1,999,800 0
27-Jul-2023 91.00 93.00 89.00 90.00 3,064,600 0
26-Jul-2023 85.00 92.00 85.00 90.00 7,709,100 0
25-Jul-2023 92.00 93.00 86.00 88.00 10,726,200 0
24-Jul-2023 93.00 94.00 91.00 92.00 3,122,000 0
21-Jul-2023 93.00 94.00 92.00 93.00 4,675,000 0
20-Jul-2023 92.00 97.00 92.00 93.00 23,092,800 0
18-Jul-2023 89.00 95.00 87.00 93.00 44,203,400 0
17-Jul-2023 91.00 91.00 88.00 88.00 3,509,600 0
14-Jul-2023 94.00 94.00 90.00 90.00 9,140,000 0
13-Jul-2023 86.00 92.00 86.00 92.00 17,168,300 0
12-Jul-2023 86.00 87.00 85.00 85.00 3,183,200 0
11-Jul-2023 85.00 86.00 84.00 85.00 2,462,900 0
10-Jul-2023 84.00 85.00 84.00 84.00 2,202,300 0
07-Jul-2023 85.00 86.00 84.00 84.00 3,942,300 0
06-Jul-2023 86.00 86.00 84.00 85.00 4,526,500 0
05-Jul-2023 85.00 86.00 84.00 85.00 1,852,100 0
04-Jul-2023 83.00 85.00 82.00 85.00 3,295,200 0
03-Jul-2023 83.00 84.00 83.00 83.00 2,331,500 0
27-Jun-2023 85.00 85.00 83.00 83.00 4,094,900 0
26-Jun-2023 85.00 86.00 84.00 85.00 2,397,400 0
23-Jun-2023 85.00 89.00 84.00 85.00 16,971,000 0
22-Jun-2023 86.00 88.00 84.00 85.00 3,971,000 0
21-Jun-2023 85.00 90.00 84.00 85.00 22,445,500 0
20-Jun-2023 86.00 86.00 84.00 85.00 2,130,500 0
19-Jun-2023 87.00 88.00 84.00 85.00 7,459,800 0
16-Jun-2023 84.00 89.00 83.00 87.00 13,942,400 0
15-Jun-2023 85.00 86.00 84.00 84.00 2,724,600 0
14-Jun-2023 84.00 86.00 82.00 85.00 3,313,000 0
13-Jun-2023 86.00 87.00 84.00 84.00 2,382,200 0
12-Jun-2023 87.00 89.00 84.00 85.00 15,381,900 0
09-Jun-2023 88.00 88.00 85.00 86.00 9,821,900 0
08-Jun-2023 88.00 88.00 85.00 87.00 2,256,600 0