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 9 Oct 2024
100.00% Scripless = 26,460,000,000.000
Local Percentage
99.75%
Foreign Percentage
0.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 88 85 85 44,902 383,483,900 304
18 Oct 2023 0 88 85 85 32,173 275,667,100 244
20 Nov 2023 0 87 86 87 21,082 182,803,500 101
23 Nov 2023 0 86 84 85 26,631 225,742,700 200
02 Jan 2024 0 95 88 92 175,868 1,630,130,900 8,281
03 Jan 2024 0 93 90 92 104,123 952,792,300 297
11 Jan 2024 0 91 89 90 29,960 268,030,400 236
30 Jan 2024 0 127 113 121 2,221,305 27,111,679,100 12,396
31 Jan 2024 0 135 111 131 3,622,843 46,971,813,200 14,974
01 Feb 2024 0 137 122 124 1,821,028 23,834,537,700 7,765
02 Feb 2024 0 134 124 126 862,981 11,053,587,700 4,659
05 Feb 2024 0 133 124 133 952,699 12,351,109,800 4,762
06 Feb 2024 0 147 130 145 1,920,782 26,523,742,300 11,240
07 Feb 2024 0 150 137 146 1,156,138 16,717,075,900 7,460
12 Feb 2024 0 152 143 147 766,969 11,328,176,900 3,650
13 Feb 2024 0 150 142 143 731,321 10,617,073,700 2,511
15 Feb 2024 0 150 138 145 864,159 12,432,671,600 2,661
16 Feb 2024 0 148 140 146 748,843 10,762,445,800 2,049
19 Feb 2024 0 149 144 147 714,348 10,497,949,300 3,084
20 Feb 2024 0 149 144 148 781,897 11,441,404,600 2,934
21 Feb 2024 0 161 145 153 1,250,890 18,987,744,200 6,459
22 Feb 2024 0 156 149 154 704,164 10,737,290,500 3,505
23 Feb 2024 0 160 150 156 805,826 12,308,824,700 3,638
26 Feb 2024 0 158 153 156 665,902 10,373,497,600 3,460
27 Feb 2024 0 159 151 157 1,211,273 18,878,526,900 4,343
28 Feb 2024 0 159 154 158 700,784 10,972,242,300 2,704
29 Feb 2024 0 176 157 171 1,295,591 21,301,501,100 4,710
01 Mar 2024 0 194 170 179 1,888,020 34,509,864,100 15,572
04 Mar 2024 0 186 177 179 614,229 11,172,219,100 4,737
05 Mar 2024 0 190 177 190 1,162,044 21,418,091,600 6,900
07 Mar 2024 0 195 184 194 939,732 17,923,247,700 4,990
08 Mar 2024 0 202 190 198 912,163 17,924,674,800 4,797
13 Mar 2024 0 200 190 196 656,431 12,802,638,100 2,649
14 Mar 2024 0 202 193 197 792,801 15,622,503,100 2,935
15 Mar 2024 0 199 190 191 844,660 16,361,120,700 2,245
18 Mar 2024 0 194 180 193 677,180 12,734,438,200 2,644
19 Mar 2024 0 204 193 200 894,015 17,782,630,200 3,774
20 Mar 2024 0 204 198 200 641,997 12,884,069,800 2,318
21 Mar 2024 0 210 193 202 803,844 16,021,585,800 3,401
22 Mar 2024 0 204 196 202 607,177 12,070,333,900 1,712
25 Mar 2024 0 204 197 200 583,319 11,668,509,600 927
26 Mar 2024 0 202 196 200 682,175 13,579,725,300 1,100
27 Mar 2024 0 204 198 202 752,773 15,133,778,900 1,811
28 Mar 2024 0 212 202 210 903,871 18,768,300,800 3,730
01 Apr 2024 0 214 164 187 1,603,679 30,781,819,800 7,264
02 Apr 2024 0 199 179 194 620,316 11,898,619,000 3,201
03 Apr 2024 0 198 177 177 713,278 13,390,391,300 3,480
04 Apr 2024 0 180 167 177 636,125 11,053,889,900 2,838
05 Apr 2024 0 183 171 178 871,887 15,268,747,500 2,341
16 Apr 2024 0 199 178 196 800,737 15,230,242,100 4,708
17 Apr 2024 0 198 188 189 553,562 10,689,256,000 3,672
18 Apr 2024 0 192 184 186 544,228 10,225,271,100 2,317
19 Apr 2024 0 193 186 189 596,622 11,257,467,800 3,624
22 Apr 2024 0 190 180 182 550,869 10,276,689,100 1,923
23 Apr 2024 0 185 173 174 612,409 10,910,217,000 2,848
24 Apr 2024 0 178 171 175 806,836 14,081,195,300 2,346
25 Apr 2024 0 177 166 174 721,214 12,268,338,800 2,953
26 Apr 2024 0 181 164 176 792,805 13,795,140,400 2,956
29 Apr 2024 0 184 166 180 817,206 14,611,904,500 3,140
30 Apr 2024 0 186 170 179 645,178 11,680,802,500 3,176
02 May 2024 0 182 169 180 609,179 10,801,135,100 3,106
03 May 2024 0 182 137 165 1,234,417 20,686,563,200 7,706
06 May 2024 0 170 156 167 651,838 10,864,243,600 3,659
07 May 2024 0 176 167 174 1,080,117 18,679,194,800 6,374
08 May 2024 0 175 147 150 719,978 11,628,877,700 4,369
13 May 2024 0 157 147 151 955,864 14,407,121,700 5,325
14 May 2024 0 155 148 154 774,549 11,801,394,600 6,730
15 May 2024 0 165 154 163 1,138,307 18,152,062,500 6,924
16 May 2024 0 168 160 161 671,741 11,024,514,300 3,619
17 May 2024 0 163 158 161 690,762 11,109,532,200 3,921
20 May 2024 0 166 159 161 764,258 12,445,770,900 4,259
21 May 2024 0 166 159 163 749,871 12,132,460,300 5,609
22 May 2024 0 166 158 161 684,507 11,036,208,500 5,396
27 May 2024 0 164 152 155 688,887 10,755,665,100 5,525
28 May 2024 0 157 147 148 685,399 10,369,804,400 4,497
29 May 2024 0 153 145 149 886,711 13,216,948,500 10,580
30 May 2024 0 154 147 154 1,125,660 16,923,371,500 8,990
31 May 2024 0 157 150 156 852,675 13,086,815,900 6,003
03 Jun 2024 0 158 150 152 685,882 10,449,167,600 5,930
04 Jun 2024 0 165 150 161 1,212,358 18,969,250,100 11,425
05 Jun 2024 0 173 158 166 1,292,605 21,180,734,600 10,408
06 Jun 2024 0 170 163 166 706,437 11,803,817,800 6,413
07 Jun 2024 0 168 160 161 652,598 10,688,221,100 5,548
10 Jun 2024 0 163 154 155 681,983 10,780,813,100 7,228
11 Jun 2024 0 158 151 155 671,739 10,390,933,000 7,685
12 Jun 2024 0 156 139 140 817,532 12,058,251,900 8,196
13 Jun 2024 0 143 136 138 734,936 10,250,078,000 7,844
14 Jun 2024 0 141 136 139 770,114 10,640,975,600 6,373
19 Jun 2024 0 146 137 144 875,099 12,343,792,300 10,739
20 Jun 2024 0 151 140 151 953,788 13,827,091,300 11,030
21 Jun 2024 0 154 140 143 1,061,792 15,560,431,500 9,757
24 Jun 2024 0 145 140 142 778,171 11,080,129,400 9,770
25 Jun 2024 0 147 142 145 822,922 11,887,862,300 9,686
26 Jun 2024 0 146 140 143 867,609 12,414,105,000 10,886
27 Jun 2024 0 150 141 148 1,317,637 19,180,523,300 14,181
28 Jun 2024 0 155 144 155 1,254,160 18,671,904,700 13,735
01 Jul 2024 0 165 150 161 1,546,249 24,385,335,800 12,971
02 Jul 2024 0 163 152 155 1,339,205 20,884,286,200 10,512
03 Jul 2024 0 158 152 157 1,095,655 16,969,314,800 9,664
04 Jul 2024 0 160 155 160 1,055,708 16,702,152,600 8,482
05 Jul 2024 0 164 155 161 995,572 15,956,488,900 8,965
08 Jul 2024 0 163 157 160 964,889 15,443,269,100 10,163
09 Jul 2024 0 161 154 159 866,829 13,644,869,600 9,996
10 Jul 2024 0 165 155 163 1,367,835 21,856,509,300 12,725
11 Jul 2024 0 198 164 191 3,035,508 53,861,401,900 19,978
12 Jul 2024 0 195 173 176 2,118,109 38,825,856,000 15,543
15 Jul 2024 0 180 170 174 1,230,342 21,462,494,700 10,755
16 Jul 2024 0 193 174 185 2,643,157 48,824,882,500 18,500
17 Jul 2024 0 196 186 194 2,573,360 49,459,817,800 16,369
18 Jul 2024 0 198 190 196 1,993,662 38,737,646,900 14,701
19 Jul 2024 0 195 179 180 1,512,674 28,283,265,500 10,852
22 Jul 2024 0 181 173 178 1,199,246 21,273,598,500 12,747
23 Jul 2024 0 196 175 194 1,846,384 33,972,225,100 10,546
24 Jul 2024 0 212 193 212 1,592,969 32,591,855,900 8,206
25 Jul 2024 0 216 200 206 2,044,530 42,261,814,200 7,563
26 Jul 2024 0 220 202 202 1,619,962 33,833,846,200 7,564
30 Jul 2024 0 218 202 206 1,570,076 33,006,818,200 9,475
31 Jul 2024 0 222 202 220 1,865,204 39,465,215,400 10,739
01 Aug 2024 0 224 212 218 1,491,137 32,462,141,800 8,709
02 Aug 2024 0 228 214 224 1,735,642 38,369,038,400 7,848
05 Aug 2024 0 224 206 208 2,405,328 51,661,935,200 9,213
06 Aug 2024 0 220 208 212 1,424,508 30,587,116,400 5,836
07 Aug 2024 0 224 210 224 1,508,352 32,535,029,600 7,287
08 Aug 2024 0 254 216 250 3,109,423 73,326,669,600 13,377
09 Aug 2024 0 264 240 248 2,315,059 58,804,281,000 12,455
12 Aug 2024 250 256 242 250 1,270,981 31,759,046,800 5,100
13 Aug 2024 252 258 228 240 1,767,430 43,399,749,000 7,938
14 Aug 2024 240 244 232 234 1,347,215 31,931,029,000 5,296
15 Aug 2024 236 248 230 244 1,722,952 41,089,951,400 6,520
16 Aug 2024 244 248 232 234 1,549,228 37,112,639,400 6,706
19 Aug 2024 240 244 234 238 1,418,659 33,902,936,200 7,633
20 Aug 2024 240 244 234 238 1,299,894 30,960,781,400 5,735
21 Aug 2024 238 242 218 222 2,209,944 49,861,518,400 10,375
22 Aug 2024 222 228 218 220 1,667,419 37,150,498,200 7,521
26 Aug 2024 226 228 220 224 1,439,795 32,361,349,600 6,629
27 Aug 2024 224 226 214 220 1,406,757 30,985,195,800 5,507
28 Aug 2024 220 240 216 234 2,159,004 49,111,720,600 9,618
29 Aug 2024 234 240 228 230 1,471,655 34,358,412,600 6,677
26 Sep 2024 280 284 274 278 2,271,121 63,239,104,800 29,718
27 Sep 2024 280 282 264 270 1,753,004 47,936,280,200 18,717
30 Sep 2024 270 280 266 276 2,544,729 69,317,759,800 24,436
01 Oct 2024 276 280 272 280 2,129,938 58,976,364,400 23,571
02 Oct 2024 280 316 276 284 5,356,326 155,497,748,200 37,079
03 Oct 2024 284 296 278 280 2,590,688 74,527,397,600 20,571
04 Oct 2024 282 284 276 282 1,284,752 36,068,206,600 11,703
07 Oct 2024 282 284 272 276 1,382,454 38,442,132,200 12,940
08 Oct 2024 276 280 266 268 2,186,451 59,573,170,400 15,664
09 Oct 2024 268 274 266 270 1,585,512 42,698,993,600 18,742

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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