Efek Terdaftar

J RESOURCES ASIA PASIFIK Tbk, PT

Security name
J RESOURCES ASIA PASIFIK Tbk (d/h Pelita Sejahtera Abadi Tbk)
Issuer
J RESOURCES ASIA PASIFIK Tbk, PT
ISIN Code
ID1000094709
Short Code
PSAB
Type
Saham Biasa
Listing Date
22 April 2003
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
26,460,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 April 2003
Activity Sector
METAL AND MINERAL MINING
Number of Securities
26,460,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 248 254 240 246 1,676,483 41,275,316,000 23,926
07 Jan 2025 246 250 238 240 1,590,770 38,868,252,600 19,746
08 Jan 2025 242 244 228 228 1,683,302 39,977,240,000 18,144
09 Jan 2025 230 242 224 232 1,781,221 41,713,950,000 27,405
10 Jan 2025 234 242 228 238 1,959,156 46,142,657,600 22,000
13 Jan 2025 240 250 238 242 2,100,789 51,301,927,200 23,291
14 Jan 2025 244 248 238 242 1,700,557 41,285,304,200 18,678
15 Jan 2025 242 246 234 238 1,462,424 35,230,768,200 17,930
16 Jan 2025 240 244 232 236 1,611,384 38,304,481,600 21,425
17 Jan 2025 240 248 238 246 1,947,564 47,380,500,400 19,313
20 Jan 2025 250 250 238 242 1,396,077 34,045,757,400 10,687
21 Jan 2025 244 246 236 238 1,355,115 32,572,074,800 14,233
22 Jan 2025 242 246 236 238 1,316,778 31,642,978,000 18,081
23 Jan 2025 238 240 222 222 1,809,869 41,835,886,200 22,751
24 Jan 2025 224 226 210 222 1,335,136 29,313,160,000 13,984
30 Jan 2025 218 220 206 216 1,907,398 40,518,423,000 26,276
31 Jan 2025 218 234 216 226 2,136,571 48,287,079,400 33,391
03 Feb 2025 226 228 214 228 2,240,131 49,405,121,600 25,113
04 Feb 2025 230 284 224 284 10,589,455 275,017,705,800 70,535
05 Feb 2025 290 302 260 276 8,781,195 246,598,726,000 93,564
06 Feb 2025 278 284 264 268 3,108,605 85,865,012,000 47,030
07 Feb 2025 266 272 250 252 3,071,948 79,900,928,800 54,693
10 Feb 2025 254 264 246 250 3,527,849 89,940,946,800 44,886
11 Feb 2025 260 280 256 266 4,099,928 109,398,778,000 47,745
12 Feb 2025 268 284 266 278 4,592,231 125,988,531,400 51,605
13 Feb 2025 282 284 268 270 2,202,746 60,580,264,600 26,484
14 Feb 2025 272 280 270 274 2,371,704 65,062,759,200 36,243
17 Feb 2025 272 278 264 270 1,953,999 53,037,259,600 29,826
18 Feb 2025 274 296 268 294 3,951,176 111,566,089,400 44,424
19 Feb 2025 298 316 290 298 5,124,384 154,664,895,000 42,640
20 Feb 2025 300 318 298 304 3,553,678 109,037,431,800 38,968
21 Feb 2025 306 308 286 290 2,309,821 68,964,705,000 31,445
24 Feb 2025 290 296 280 290 2,618,248 75,045,210,400 28,552
25 Feb 2025 288 304 282 282 3,121,446 91,653,182,000 30,704
26 Feb 2025 282 290 266 268 2,867,216 78,512,678,200 23,852
27 Feb 2025 268 272 252 264 1,728,199 45,220,696,600 9,534
28 Feb 2025 258 264 244 250 2,444,341 61,982,804,400 13,586
03 Mar 2025 252 274 252 268 4,144,702 109,738,316,800 26,465
04 Mar 2025 268 270 252 262 2,174,330 56,655,853,800 25,184
05 Mar 2025 266 268 258 264 1,609,168 42,368,558,600 15,733
06 Mar 2025 264 268 260 260 1,293,480 34,094,964,400 10,178
07 Mar 2025 258 266 254 258 1,456,979 37,957,133,400 15,504
10 Mar 2025 260 264 256 258 1,240,971 32,106,638,600 14,590
11 Mar 2025 242 252 240 244 1,288,550 31,658,455,000 12,176
12 Mar 2025 248 252 244 246 1,404,107 34,708,006,400 14,060
13 Mar 2025 250 252 232 236 1,485,459 35,656,584,400 14,671
14 Mar 2025 248 250 234 240 1,410,104 33,960,946,200 12,629
17 Mar 2025 244 300 244 300 7,193,934 205,496,558,200 56,413
18 Mar 2025 288 314 278 308 9,872,791 291,638,457,600 70,671
19 Mar 2025 314 336 306 308 7,427,288 239,894,034,400 62,411
20 Mar 2025 314 334 310 316 4,232,578 136,273,719,400 36,045
21 Mar 2025 320 320 272 272 3,247,910 94,730,970,400 28,636
24 Mar 2025 274 274 242 250 3,107,979 79,247,601,800 34,130
25 Mar 2025 250 266 244 260 3,097,269 78,775,709,600 19,596
26 Mar 2025 260 268 256 264 2,137,659 56,244,921,600 25,540
27 Mar 2025 266 268 250 254 1,652,455 42,833,686,000 24,616
08 Apr 2025 234 236 224 230 1,384,392 31,909,950,800 21,023
09 Apr 2025 222 252 220 240 1,894,833 45,260,168,600 13,689
10 Apr 2025 254 270 248 262 2,475,386 64,423,768,800 20,014
11 Apr 2025 268 300 266 294 3,518,594 100,749,803,600 17,504
14 Apr 2025 310 318 296 300 2,875,339 88,095,198,200 16,353
15 Apr 2025 300 308 284 290 2,222,205 65,973,691,400 12,013
16 Apr 2025 298 328 294 320 4,904,617 152,372,714,400 22,313
17 Apr 2025 326 336 304 306 4,330,497 139,028,595,200 20,722
21 Apr 2025 316 326 314 322 2,811,656 89,946,603,800 13,178
22 Apr 2025 326 330 314 316 3,289,471 106,440,778,000 13,151
23 Apr 2025 312 312 294 294 2,806,309 84,447,215,800 11,688
24 Apr 2025 300 306 294 296 2,239,384 67,262,759,800 8,029
25 Apr 2025 298 302 292 292 1,840,050 54,752,300,800 7,984
28 Apr 2025 292 296 284 296 1,602,000 46,323,407,200 6,898
29 Apr 2025 300 306 298 302 1,818,948 55,116,345,400 8,311
30 Apr 2025 306 308 292 292 1,635,369 49,338,879,600 7,596
02 May 2025 294 298 292 294 1,149,693 33,826,673,200 5,155
05 May 2025 298 298 290 294 1,101,689 32,417,242,800 4,674
06 May 2025 304 314 302 312 2,733,311 84,401,401,400 13,877
07 May 2025 314 322 308 308 2,376,608 74,751,993,400 10,745
08 May 2025 310 312 292 294 1,770,413 53,325,562,400 7,086
09 May 2025 294 296 284 292 1,401,149 40,665,332,800 5,238
14 May 2025 288 292 282 286 1,316,741 37,764,690,200 4,743
15 May 2025 284 290 282 286 1,190,412 34,012,397,400 4,587
16 May 2025 292 300 284 288 1,478,949 43,250,027,400 5,636
19 May 2025 290 294 288 294 1,209,954 35,323,441,400 4,344
20 May 2025 294 296 284 288 1,230,483 35,734,766,400 5,869
21 May 2025 296 308 292 304 2,148,508 64,264,631,800 8,316
22 May 2025 310 312 298 306 1,638,898 50,036,025,800 7,805
23 May 2025 306 312 298 308 1,575,640 48,074,665,000 5,250
26 May 2025 312 330 308 316 3,051,185 96,674,176,000 12,954
27 May 2025 316 316 302 312 1,535,386 47,469,890,000 5,851
28 May 2025 310 314 306 312 1,412,476 43,790,363,800 8,359
02 Jun 2025 322 390 316 390 7,506,219 269,627,484,000 36,857
03 Jun 2025 416 486 410 486 9,690,498 445,519,354,200 65,568
04 Jun 2025 530 590 505 540 4,710,217 262,810,494,500 42,334
05 Jun 2025 540 555 482 515 2,410,065 123,581,407,800 20,009
10 Jun 2025 515 535 492 505 989,570 50,547,033,800 9,501
11 Jun 2025 500 580 500 520 2,145,734 116,288,016,500 18,236
12 Jun 2025 535 540 494 500 916,441 46,818,034,200 9,197
13 Jun 2025 525 565 510 535 2,209,196 118,777,693,000 16,779
16 Jun 2025 550 580 505 520 1,599,432 86,010,501,000 15,389
17 Jun 2025 520 540 505 520 834,681 43,430,582,000 7,950
18 Jun 2025 520 525 496 500 796,552 40,210,070,200 7,493
19 Jun 2025 505 510 442 480 1,097,960 53,481,593,600 8,690
20 Jun 2025 492 496 466 472 689,585 33,030,674,000 7,408
23 Jun 2025 480 525 474 494 1,348,359 66,938,029,700 14,138
24 Jun 2025 490 490 466 470 729,883 34,785,157,200 6,711
25 Jun 2025 472 474 430 450 1,096,230 48,601,024,000 8,364
26 Jun 2025 450 466 434 460 960,814 43,510,082,400 6,298
30 Jun 2025 450 466 434 458 971,061 44,012,385,600 6,460
01 Jul 2025 462 484 454 474 1,884,654 88,751,929,800 12,543
02 Jul 2025 476 476 438 442 1,845,156 83,361,235,000 11,073
03 Jul 2025 442 452 434 450 942,827 42,030,559,400 5,175
04 Jul 2025 448 450 426 434 1,228,755 53,487,197,600 6,026
07 Jul 2025 432 446 432 436 760,815 33,256,233,600 4,009
08 Jul 2025 436 450 434 436 880,383 38,941,236,800 5,113
09 Jul 2025 438 440 426 434 792,479 34,327,780,800 4,361
10 Jul 2025 436 446 434 436 868,151 38,112,123,400 4,632
11 Jul 2025 438 446 434 440 839,451 37,007,719,400 4,775
15 Jul 2025 446 448 428 438 978,402 42,742,405,800 5,157
16 Jul 2025 434 452 434 444 953,620 42,306,251,600 4,932
17 Jul 2025 450 476 446 462 1,995,359 91,744,304,200 14,632
18 Jul 2025 464 466 450 456 1,366,692 62,553,152,400 9,631
21 Jul 2025 458 474 456 472 1,383,319 64,409,732,400 9,410
22 Jul 2025 482 486 432 438 2,382,403 110,435,986,400 20,543
23 Jul 2025 444 450 436 442 1,071,481 47,292,343,400 7,319
24 Jul 2025 440 440 432 434 897,934 39,086,998,600 6,095
25 Jul 2025 436 436 408 410 1,409,138 58,801,475,200 11,686
28 Jul 2025 408 418 402 410 898,679 36,969,733,200 5,900
29 Jul 2025 410 424 408 420 1,075,487 44,929,792,400 6,236
30 Jul 2025 422 426 410 410 806,143 33,736,243,600 4,835
31 Jul 2025 410 418 404 408 911,839 37,447,747,200 4,101
01 Aug 2025 408 412 396 400 1,124,615 45,249,891,800 5,962
04 Aug 2025 408 414 398 400 1,150,651 46,509,090,800 5,663
05 Aug 2025 402 408 400 400 803,463 32,353,808,000 3,978
06 Aug 2025 404 426 404 424 1,697,249 70,635,741,600 10,121
07 Aug 2025 426 430 418 424 1,296,466 54,938,908,800 6,299
08 Aug 2025 430 430 410 420 879,525 36,706,164,200 3,918
11 Aug 2025 424 424 404 410 957,630 39,468,635,600 4,894
12 Aug 2025 406 408 396 400 1,244,859 49,844,199,200 6,668
13 Aug 2025 400 418 398 416 1,620,248 65,872,337,200 5,932
14 Aug 2025 420 422 408 410 1,069,832 44,198,018,400 4,828
15 Aug 2025 410 424 404 412 1,195,958 49,247,318,200 3,657
19 Aug 2025 418 458 416 444 3,263,317 143,627,565,600 22,724
20 Aug 2025 446 446 432 442 1,421,192 62,259,095,400 9,206
21 Aug 2025 442 444 420 428 1,375,381 59,474,418,400 7,824
22 Aug 2025 430 436 420 422 942,125 40,188,222,000 3,897
25 Aug 2025 426 458 426 456 2,435,483 107,899,860,000 12,927
26 Aug 2025 462 480 440 442 3,344,393 153,340,887,200 20,527
27 Aug 2025 450 458 434 440 1,233,385 54,476,052,000 6,113
28 Aug 2025 440 550 440 550 7,951,583 402,907,522,000 45,498
29 Aug 2025 525 665 510 640 14,136,404 858,029,922,500 83,973
01 Sep 2025 600 665 575 595 7,280,554 454,608,599,500 53,841
02 Sep 2025 615 640 595 600 3,719,893 228,122,213,500 25,572
03 Sep 2025 620 630 565 610 3,291,363 198,280,010,500 25,140
04 Sep 2025 625 640 565 565 3,048,076 182,795,675,500 22,680
08 Sep 2025 585 665 580 585 7,450,832 454,908,992,500 43,479
09 Sep 2025 600 625 565 570 4,064,212 241,536,199,000 24,355
10 Sep 2025 570 570 520 535 2,252,985 120,913,039,000 16,520
11 Sep 2025 535 545 510 520 1,352,035 70,656,611,500 9,382
12 Sep 2025 535 585 525 575 2,665,891 149,283,914,500 16,022
15 Sep 2025 610 620 555 570 3,945,483 228,772,888,500 25,710
16 Sep 2025 585 585 555 565 1,581,693 89,553,864,500 11,869
17 Sep 2025 555 560 535 540 1,029,075 56,075,318,500 10,324
18 Sep 2025 540 545 515 525 960,045 50,608,546,500 10,388
19 Sep 2025 520 540 510 525 965,928 50,887,868,500 8,012
22 Sep 2025 535 555 535 550 985,250 53,575,622,000 9,082
23 Sep 2025 565 580 555 570 2,080,668 118,296,198,000 15,862
24 Sep 2025 575 575 535 535 1,039,661 57,258,474,500 10,659
25 Sep 2025 535 540 520 520 681,961 35,864,372,500 6,851
26 Sep 2025 520 550 520 545 671,451 36,060,790,500 4,825
29 Sep 2025 550 585 545 575 2,123,218 120,749,166,000 16,937
30 Dec 2025 550 560 540 550 636,318 35,256,170,500 5,641

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Oct 2025 05 Nov 2025 Active
Proxy Voting   - 26 May 2025 19 Jun 2025 Active
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 17 May 2023 12 Jun 2023 Active
Proxy Voting   - 04 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 08 Nov 2021 03 Dec 2021 Active
Proxy Voting   - 30 Jul 2021 24 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 24 Jan 2020 19 Feb 2020 Active
Proxy Voting   - 27 May 2019 20 Jun 2019 Active
Proxy Voting   - 01 Feb 2019 26 Feb 2019 Active
Proxy Voting   - 05 Jun 2018 29 Jun 2018 Cancelled
Proxy Voting   - 22 May 2017 15 Jun 2017 Active
Proxy Voting   - 14 Mar 2017 06 Apr 2017 Active
Proxy Voting   - 19 Sep 2016 12 Oct 2016 Active
Mandatory Conversion (1 PSAB : 5 PSAB ) - 21 Jun 2016 22 Jun 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Proxy Voting   - 22 Oct 2015 16 Nov 2015 Active
Proxy Voting   - 12 May 2015 08 Jun 2015 Active
Proxy Voting   - 27 Nov 2014 15 Dec 2014 Active
Proxy Voting   - 04 Nov 2014 20 Nov 2014 Cancelled
Stock Dividend (1 PSAB : 6 PSAB ) - 23 Sep 2014 26 Sep 2014 Active
Proxy Voting   - 13 Aug 2014 29 Aug 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 15 May 2013 31 May 2013 Active
Proxy Voting   - 07 Nov 2012 23 Nov 2012 Active
Proxy Voting   - 26 Jul 2012 13 Aug 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Right Distribution (125 PSAB : 3025 PSAB-R ) 06 Jan 2012 11 Jan 2012 12 Jan 2012 Active
Proxy Voting   - 29 Nov 2011 30 Dec 2011 Active
Proxy Voting   - 10 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Cash Dividend (1 PSAB : 1.36 IDR) 03 Nov 2009 06 Nov 2009 20 Nov 2009 Active
Proxy Voting   - 11 May 2009 27 May 2009 Active
Cash Dividend (1 PSAB : 3.08 IDR) 11 Nov 2008 14 Nov 2008 28 Nov 2008 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Cash Dividend   18 Dec 2007 27 Dec 2007 09 Jan 2008 Active
Proxy Voting   - 29 May 2007 13 Jun 2007 Active
Cash Dividend   30 Nov 2006 05 Dec 2006 19 Dec 2006 Active
Proxy Voting   - 05 Jun 2006 20 Jun 2006 Active
Cash Dividend   25 Nov 2005 30 Nov 2005 14 Dec 2005 Active
Proxy Voting   - 16 May 2005 31 May 2005 Active
Cash Dividend   23 Nov 2004 26 Nov 2004 10 Dec 2004 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 21 May 2004 08 Jun 2004 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online