Singapore markets close in 1 hour 26 minutes
Straits Times Index
3,288.27 -4.42 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,184.04 +421.01 (+2.37%) FTSE 100
8,139.21 +17.97 (+0.22%) Bitcoin USD
57,711.40 -14.45 (-0.03%) CMC Crypto 200
1,266.06 -4.68 (-0.37%)
PT J Resources Asia Pasifik Tbk (PSAB.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 02:24PM WIB. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 169.00 | 182.00 | 169.00 | 180.00 | 180.00 | 49,310,000 |
| 30 Apr 2024 | 170.00 | 186.00 | 170.00 | 179.00 | 179.00 | 64,517,800 |
| 29 Apr 2024 | 166.00 | 184.00 | 166.00 | 180.00 | 180.00 | 81,720,600 |
| 26 Apr 2024 | 164.00 | 181.00 | 164.00 | 176.00 | 176.00 | 79,280,500 |
| 25 Apr 2024 | 166.00 | 177.00 | 166.00 | 174.00 | 174.00 | 72,121,400 |
| 24 Apr 2024 | 174.00 | 178.00 | 171.00 | 175.00 | 175.00 | 80,683,600 |
| 23 Apr 2024 | 173.00 | 185.00 | 173.00 | 174.00 | 174.00 | 58,530,400 |
| 22 Apr 2024 | 180.00 | 190.00 | 180.00 | 182.00 | 182.00 | 55,086,900 |
| 19 Apr 2024 | 188.00 | 193.00 | 186.00 | 189.00 | 189.00 | 59,662,200 |
| 18 Apr 2024 | 189.00 | 192.00 | 184.00 | 186.00 | 186.00 | 54,422,800 |
| 17 Apr 2024 | 197.00 | 198.00 | 188.00 | 189.00 | 189.00 | 55,356,200 |
| 16 Apr 2024 | 178.00 | 199.00 | 178.00 | 196.00 | 196.00 | 80,073,700 |
| 05 Apr 2024 | 175.00 | 183.00 | 171.00 | 178.00 | 178.00 | 87,188,700 |
| 04 Apr 2024 | 168.00 | 180.00 | 167.00 | 177.00 | 177.00 | 61,270,800 |
| 03 Apr 2024 | 198.00 | 198.00 | 177.00 | 177.00 | 177.00 | 71,327,800 |
| 02 Apr 2024 | 189.00 | 199.00 | 179.00 | 194.00 | 194.00 | 62,031,600 |
| 01 Apr 2024 | 210.00 | 214.00 | 164.00 | 187.00 | 187.00 | 160,367,900 |
| 28 Mar 2024 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 90,387,100 |
| 27 Mar 2024 | 200.00 | 204.00 | 198.00 | 202.00 | 202.00 | 75,277,300 |
| 26 Mar 2024 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 68,217,500 |
| 25 Mar 2024 | 204.00 | 204.00 | 197.00 | 200.00 | 200.00 | 58,331,900 |
| 22 Mar 2024 | 202.00 | 204.00 | 196.00 | 202.00 | 202.00 | 60,717,700 |
| 21 Mar 2024 | 210.00 | 210.00 | 193.00 | 202.00 | 202.00 | 80,384,400 |
| 20 Mar 2024 | 202.00 | 204.00 | 198.00 | 200.00 | 200.00 | 64,199,700 |
| 19 Mar 2024 | 194.00 | 204.00 | 193.00 | 200.00 | 200.00 | 89,401,500 |
| 18 Mar 2024 | 191.00 | 194.00 | 180.00 | 193.00 | 193.00 | 67,718,000 |
| 15 Mar 2024 | 197.00 | 199.00 | 190.00 | 191.00 | 191.00 | 84,466,000 |
| 14 Mar 2024 | 196.00 | 202.00 | 193.00 | 197.00 | 197.00 | 79,280,100 |
| 13 Mar 2024 | 199.00 | 200.00 | 190.00 | 196.00 | 196.00 | 65,643,100 |
| 08 Mar 2024 | 194.00 | 202.00 | 190.00 | 198.00 | 198.00 | 91,216,300 |
| 07 Mar 2024 | 189.00 | 195.00 | 184.00 | 194.00 | 194.00 | 93,973,200 |
| 06 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 05 Mar 2024 | 179.00 | 190.00 | 177.00 | 190.00 | 190.00 | 116,204,400 |
| 04 Mar 2024 | 181.00 | 186.00 | 177.00 | 179.00 | 179.00 | 61,422,900 |
| 01 Mar 2024 | 171.00 | 194.00 | 170.00 | 179.00 | 179.00 | 188,802,000 |
| 29 Feb 2024 | 158.00 | 176.00 | 157.00 | 171.00 | 171.00 | 123,845,300 |
| 28 Feb 2024 | 157.00 | 159.00 | 154.00 | 158.00 | 158.00 | 70,078,400 |
| 27 Feb 2024 | 156.00 | 159.00 | 151.00 | 157.00 | 157.00 | 121,127,300 |
| 26 Feb 2024 | 158.00 | 158.00 | 153.00 | 156.00 | 156.00 | 66,590,200 |
| 23 Feb 2024 | 153.00 | 160.00 | 150.00 | 156.00 | 156.00 | 80,582,600 |
| 22 Feb 2024 | 154.00 | 156.00 | 149.00 | 154.00 | 154.00 | 70,416,400 |
| 21 Feb 2024 | 148.00 | 161.00 | 145.00 | 153.00 | 153.00 | 124,974,300 |
| 20 Feb 2024 | 148.00 | 149.00 | 144.00 | 148.00 | 148.00 | 78,189,700 |
| 19 Feb 2024 | 147.00 | 149.00 | 144.00 | 147.00 | 147.00 | 71,434,800 |
| 16 Feb 2024 | 146.00 | 148.00 | 140.00 | 146.00 | 146.00 | 74,884,300 |
| 15 Feb 2024 | 143.00 | 150.00 | 138.00 | 145.00 | 145.00 | 86,415,900 |
| 13 Feb 2024 | 149.00 | 150.00 | 142.00 | 143.00 | 143.00 | 73,132,100 |
| 12 Feb 2024 | 146.00 | 152.00 | 143.00 | 147.00 | 147.00 | 76,696,900 |
| 07 Feb 2024 | 146.00 | 150.00 | 137.00 | 146.00 | 146.00 | 115,479,600 |
| 06 Feb 2024 | 135.00 | 147.00 | 130.00 | 145.00 | 145.00 | 192,078,200 |
| 05 Feb 2024 | 126.00 | 133.00 | 124.00 | 133.00 | 133.00 | 95,269,900 |
| 02 Feb 2024 | 127.00 | 134.00 | 124.00 | 126.00 | 126.00 | 86,298,100 |
| 01 Feb 2024 | 122.00 | 137.00 | 122.00 | 124.00 | 124.00 | 181,811,000 |
| 31 Jan 2024 | 111.00 | 135.00 | 111.00 | 131.00 | 131.00 | 362,284,300 |
| 30 Jan 2024 | 117.00 | 127.00 | 113.00 | 121.00 | 121.00 | 222,123,500 |
| 29 Jan 2024 | 100.00 | 117.00 | 100.00 | 117.00 | 117.00 | 119,867,800 |
| 26 Jan 2024 | 106.00 | 108.00 | 100.00 | 102.00 | 102.00 | 35,519,400 |
| 25 Jan 2024 | 102.00 | 110.00 | 97.00 | 105.00 | 105.00 | 103,059,800 |
| 24 Jan 2024 | 97.00 | 122.00 | 94.00 | 101.00 | 101.00 | 348,629,000 |
| 23 Jan 2024 | 91.00 | 96.00 | 90.00 | 96.00 | 96.00 | 25,687,500 |
| 22 Jan 2024 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 6,969,500 |
| 19 Jan 2024 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,027,700 |
| 18 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,603,400 |
| 17 Jan 2024 | 89.00 | 91.00 | 88.00 | 90.00 | 90.00 | 2,018,600 |
| 16 Jan 2024 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 3,213,200 |
| 15 Jan 2024 | 89.00 | 91.00 | 89.00 | 89.00 | 89.00 | 2,072,100 |
| 12 Jan 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 1,436,100 |
| 11 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 2,996,000 |
| 10 Jan 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | 4,009,900 |
| 09 Jan 2024 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 1,199,600 |
| 08 Jan 2024 | 91.00 | 93.00 | 90.00 | 90.00 | 90.00 | 2,729,200 |
| 05 Jan 2024 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1,511,600 |
| 04 Jan 2024 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | 2,222,900 |
| 03 Jan 2024 | 92.00 | 93.00 | 90.00 | 92.00 | 92.00 | 10,412,300 |
| 02 Jan 2024 | 88.00 | 95.00 | 88.00 | 92.00 | 92.00 | 17,586,800 |
| 29 Dec 2023 | 91.00 | 92.00 | 88.00 | 88.00 | 88.00 | 3,916,200 |
| 28 Dec 2023 | 90.00 | 92.00 | 90.00 | 91.00 | 91.00 | 4,477,800 |
| 27 Dec 2023 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | 6,845,400 |
| 22 Dec 2023 | 89.00 | 92.00 | 89.00 | 91.00 | 91.00 | 8,576,400 |
| 21 Dec 2023 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,266,700 |
| 20 Dec 2023 | 88.00 | 90.00 | 88.00 | 88.00 | 88.00 | 1,663,100 |
| 19 Dec 2023 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 1,246,400 |
| 18 Dec 2023 | 88.00 | 90.00 | 87.00 | 87.00 | 87.00 | 3,943,300 |
| 15 Dec 2023 | 90.00 | 91.00 | 87.00 | 88.00 | 88.00 | 3,760,400 |
| 14 Dec 2023 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 2,040,700 |
| 13 Dec 2023 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1,235,200 |
| 12 Dec 2023 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2,773,000 |
| 11 Dec 2023 | 88.00 | 89.00 | 86.00 | 88.00 | 88.00 | 4,351,900 |
| 08 Dec 2023 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 7,032,300 |
| 07 Dec 2023 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 5,079,700 |
| 06 Dec 2023 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | 9,407,200 |
| 05 Dec 2023 | 92.00 | 93.00 | 90.00 | 91.00 | 91.00 | 8,140,500 |
| 04 Dec 2023 | 89.00 | 95.00 | 89.00 | 91.00 | 91.00 | 21,638,500 |
| 01 Dec 2023 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 4,896,800 |
| 30 Nov 2023 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 3,881,000 |
| 29 Nov 2023 | 90.00 | 93.00 | 88.00 | 89.00 | 89.00 | 26,266,300 |
| 28 Nov 2023 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 8,250,800 |
| 27 Nov 2023 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | 5,006,400 |
| 24 Nov 2023 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 1,146,600 |
| 23 Nov 2023 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 2,663,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.