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 18 Oct 2019
100.00% Scripless = 26,460,000,000.000
Local Percentage
99.00%
Foreign Percentage
1.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 184 181 181 11,134 203,203,100 140
24 Oct 2018 0 187 181 181 14,877 273,803,400 260
25 Oct 2018 0 183 179 181 10,712 193,968,600 109
26 Oct 2018 0 181 179 180 8,774 157,864,900 149
29 Oct 2018 0 187 181 183 10,748 196,087,200 177
30 Oct 2018 0 185 178 179 13,138 236,313,600 108
31 Oct 2018 0 181 175 176 18,281 322,982,400 141
01 Nov 2018 0 180 176 178 19,425 346,082,600 133
02 Nov 2018 0 181 178 179 11,967 214,554,900 84
05 Nov 2018 0 179 172 172 12,280 214,739,000 267
06 Nov 2018 0 179 173 175 12,579 219,858,300 154
07 Nov 2018 0 175 171 174 8,566 148,195,700 130
08 Nov 2018 0 179 167 169 72,721 1,237,987,300 496
09 Nov 2018 0 173 160 162 49,904 822,476,300 350
12 Nov 2018 0 165 159 163 8,679 140,926,100 167
13 Nov 2018 0 165 159 163 8,016 130,750,800 101
14 Nov 2018 0 163 160 161 1,725 27,866,500 56
15 Nov 2018 0 163 158 162 2,853 45,729,200 86
16 Nov 2018 0 165 158 160 22,039 352,632,200 233
19 Nov 2018 0 163 160 162 12,978 210,388,900 62
21 Nov 2018 0 162 158 161 4,872 77,741,400 75
22 Nov 2018 0 161 154 156 16,858 263,231,400 161
23 Nov 2018 0 157 151 152 21,143 321,905,400 141
26 Nov 2018 0 154 147 154 32,092 483,670,500 177
27 Nov 2018 0 158 149 158 17,710 273,626,000 122
28 Nov 2018 0 167 157 166 22,307 364,585,400 192
29 Nov 2018 0 172 165 172 29,636 502,928,800 273
30 Nov 2018 0 175 167 175 34,975 598,036,000 271
03 Dec 2018 0 186 170 180 50,120 894,142,700 539
04 Dec 2018 0 183 176 176 21,596 383,775,000 352
05 Dec 2018 0 175 170 172 9,577 164,803,300 139
06 Dec 2018 0 191 171 187 109,707 2,030,230,600 1,056
07 Dec 2018 0 204 189 195 108,803 2,143,487,000 1,101
10 Dec 2018 0 202 192 195 27,264 539,110,300 237
11 Dec 2018 0 195 190 193 7,396 141,784,900 120
12 Dec 2018 0 194 188 190 10,910 206,459,000 158
13 Dec 2018 0 195 185 194 22,342 423,884,300 194
14 Dec 2018 0 199 192 192 11,085 216,231,300 162
17 Dec 2018 0 195 180 189 27,804 516,648,600 300
18 Dec 2018 0 190 183 190 14,967 276,979,300 200
19 Dec 2018 0 195 185 194 23,733 452,063,600 322
20 Dec 2018 0 195 190 195 10,525 203,470,400 194
21 Dec 2018 0 230 195 208 287,078 6,133,959,400 2,274
26 Dec 2018 0 222 208 214 107,153 2,290,780,600 683
27 Dec 2018 0 222 206 210 30,049 636,597,800 323
28 Dec 2018 0 214 202 202 30,720 628,069,800 237
02 Jan 2019 0 214 198 208 36,477 749,734,500 340
03 Jan 2019 0 212 206 210 14,176 295,711,800 223
04 Jan 2019 0 220 210 216 98,161 2,120,864,200 607
07 Jan 2019 0 220 210 212 39,200 837,021,000 323
08 Jan 2019 0 212 204 208 17,656 366,647,400 262
09 Jan 2019 0 214 206 206 16,495 342,058,600 219
10 Jan 2019 0 214 206 210 21,722 455,202,000 204
11 Jan 2019 0 210 206 208 5,290 109,885,200 122
14 Jan 2019 0 216 208 208 20,984 442,369,200 245
15 Jan 2019 0 214 208 212 27,517 580,637,800 251
16 Jan 2019 0 214 210 212 25,630 542,491,600 214
17 Jan 2019 0 214 210 210 35,058 742,929,200 188
18 Jan 2019 0 214 208 212 27,599 580,638,800 150
21 Jan 2019 0 214 206 206 27,935 581,898,000 213
22 Jan 2019 0 210 202 204 21,251 434,545,200 181
23 Jan 2019 0 210 199 206 31,456 647,999,200 165
24 Jan 2019 0 208 204 206 8,064 165,175,800 116
25 Jan 2019 0 210 204 208 25,109 521,077,000 168
28 Jan 2019 0 224 210 222 130,228 2,841,492,400 930
29 Jan 2019 0 238 220 226 248,048 5,704,646,000 1,410
30 Jan 2019 0 234 218 222 69,842 1,570,745,000 605
31 Jan 2019 0 228 218 222 34,817 774,400,800 305
01 Feb 2019 0 226 222 222 42,705 952,577,000 164
04 Feb 2019 0 226 218 218 14,984 329,436,600 191
06 Feb 2019 0 220 214 216 28,149 610,029,200 201
07 Feb 2019 0 218 208 216 33,540 718,679,600 293
08 Feb 2019 0 218 208 212 24,593 521,542,400 188
11 Feb 2019 0 222 212 218 55,942 1,217,860,200 386
12 Feb 2019 0 222 204 208 44,220 934,745,000 310
13 Feb 2019 0 212 204 208 16,660 345,172,800 158
14 Feb 2019 0 206 198 198 26,503 534,393,700 323
15 Feb 2019 0 198 191 192 23,809 462,004,900 210
18 Feb 2019 0 204 192 195 19,411 380,874,300 241
19 Feb 2019 0 202 194 198 14,189 279,914,800 213
20 Feb 2019 0 214 202 210 62,652 1,299,250,400 626
21 Feb 2019 0 216 202 202 23,467 484,628,000 390
22 Feb 2019 0 204 196 199 26,374 526,256,300 296
25 Feb 2019 0 208 199 202 14,173 286,185,500 202
26 Feb 2019 0 206 199 200 9,120 183,777,600 106
27 Feb 2019 0 206 200 200 12,515 252,003,200 121
28 Feb 2019 0 204 195 195 16,207 321,553,900 170
01 Mar 2019 0 200 196 197 11,052 218,365,700 136
04 Mar 2019 0 200 192 196 9,786 190,723,800 155
05 Mar 2019 0 199 195 197 3,819 75,163,400 62
06 Mar 2019 0 202 195 196 17,456 343,897,500 190
08 Mar 2019 0 198 195 197 5,894 115,770,700 78
11 Mar 2019 0 199 193 196 7,651 149,321,900 123
12 Mar 2019 0 199 193 194 8,943 174,718,100 135
13 Mar 2019 0 197 194 195 1,992 38,750,000 34
14 Mar 2019 0 197 191 197 11,879 230,257,800 182
18 Mar 2019 0 198 194 195 3,744 73,062,100 79
19 Mar 2019 0 216 197 206 124,474 2,597,893,900 847
20 Mar 2019 0 210 202 204 19,360 396,410,800 209
21 Mar 2019 0 210 200 202 17,327 351,272,800 167
22 Mar 2019 0 202 196 199 10,131 201,035,100 167
25 Mar 2019 0 202 196 196 13,020 258,898,300 171
26 Mar 2019 0 200 195 196 32,748 648,412,000 204
27 Mar 2019 0 199 194 196 9,948 194,638,800 163
28 Mar 2019 0 196 194 195 2,997 58,375,100 70
29 Mar 2019 0 197 189 189 22,991 439,748,300 218
01 Apr 2019 0 194 189 190 7,167 136,152,000 74
02 Apr 2019 0 191 183 184 17,411 322,573,500 264
04 Apr 2019 0 194 186 190 10,496 201,112,000 176
05 Apr 2019 0 197 190 193 15,048 292,857,900 153
08 Apr 2019 0 199 191 193 8,777 170,629,400 87
09 Apr 2019 0 197 189 191 4,808 92,343,300 97
10 Apr 2019 0 193 186 186 3,558 66,922,300 83
11 Apr 2019 0 193 188 189 5,794 110,055,700 74
12 Apr 2019 0 191 188 188 9,753 184,434,300 73
15 Apr 2019 0 192 188 189 4,075 77,455,300 57
16 Apr 2019 0 191 187 189 1,372 25,845,400 44
18 Apr 2019 0 194 190 190 5,676 108,670,300 79
22 Apr 2019 0 190 187 187 3,338 62,687,200 60
23 Apr 2019 0 192 186 190 2,098 39,597,500 61
24 Apr 2019 0 190 188 188 2,066 39,071,700 35
25 Apr 2019 0 189 187 188 1,888 35,515,300 34
26 Apr 2019 0 192 189 190 5,060 96,292,000 58
29 Apr 2019 0 193 189 190 4,050 77,031,400 68
30 Apr 2019 0 193 189 189 3,606 68,616,900 75
02 May 2019 0 192 187 191 4,436 83,720,600 84
03 May 2019 0 191 185 189 4,342 81,596,200 56
07 May 2019 0 193 187 190 3,181 60,430,700 37
09 May 2019 0 190 184 185 5,303 99,339,600 56
10 May 2019 0 240 182 190 77,084 1,514,432,100 687
13 May 2019 0 193 186 187 9,851 185,907,800 128
14 May 2019 0 191 187 188 14,495 273,542,500 135
15 May 2019 0 192 184 185 13,691 256,942,000 130
16 May 2019 0 187 181 185 4,393 80,132,300 88
17 May 2019 0 188 180 185 2,896 53,228,600 77
20 May 2019 0 187 181 185 3,139 57,896,500 84
21 May 2019 0 185 181 182 4,098 75,185,400 69
22 May 2019 0 184 180 182 1,142 20,813,300 46
24 May 2019 0 190 183 185 4,037 75,038,100 75
27 May 2019 0 187 181 185 13,339 243,667,900 87
29 May 2019 0 184 180 183 280 5,085,200 21
31 May 2019 0 183 180 181 4,709 85,086,300 102
10 Jun 2019 0 200 186 190 28,813 549,215,400 348
11 Jun 2019 0 200 185 200 29,232 572,757,000 275
12 Jun 2019 0 210 195 208 46,474 938,016,100 263
13 Jun 2019 0 220 199 218 56,805 1,203,514,600 292
14 Jun 2019 0 230 212 226 111,613 2,478,444,600 465
17 Jun 2019 0 236 216 232 175,804 3,951,152,800 416
18 Jun 2019 0 244 224 234 164,242 3,891,571,600 524
19 Jun 2019 0 242 230 230 69,395 1,625,780,000 284
20 Jun 2019 0 242 232 234 124,690 2,960,273,000 452
21 Jun 2019 0 248 236 238 126,782 3,058,046,000 411
24 Jun 2019 0 250 240 246 97,378 2,390,411,600 362
25 Jun 2019 0 250 246 248 92,681 2,294,204,200 286
27 Jun 2019 0 246 236 240 73,513 1,772,676,800 293
28 Jun 2019 0 244 236 240 132,591 3,201,621,000 172
01 Jul 2019 0 242 236 236 51,589 1,228,555,400 174
02 Jul 2019 0 244 234 234 53,762 1,277,212,000 186
03 Jul 2019 0 242 236 240 28,492 684,422,400 156
04 Jul 2019 0 248 236 248 48,282 1,175,473,800 178
05 Jul 2019 0 250 242 248 35,577 873,243,200 151
08 Jul 2019 0 250 240 250 38,165 935,574,200 282
09 Jul 2019 0 250 244 244 16,140 399,055,200 209
11 Jul 2019 0 250 246 248 23,381 581,460,600 119
12 Jul 2019 0 250 244 248 14,717 363,979,600 79
15 Jul 2019 0 248 234 236 48,469 1,154,388,800 329
16 Jul 2019 0 240 230 232 15,691 366,499,000 183
17 Jul 2019 0 236 230 230 26,439 613,255,000 121
19 Jul 2019 0 242 236 238 22,042 527,736,800 171
22 Jul 2019 0 242 236 238 21,078 500,796,200 91
23 Jul 2019 0 240 232 240 66,524 1,586,978,000 165
24 Jul 2019 0 240 234 234 8,112 191,977,800 101
25 Jul 2019 0 240 234 234 15,124 356,905,600 121
26 Jul 2019 0 236 232 236 18,504 432,942,200 206
29 Jul 2019 0 240 232 234 20,411 480,141,800 223
30 Jul 2019 0 248 234 244 49,046 1,174,363,000 386
31 Jul 2019 0 244 236 236 48,917 1,167,656,000 372
01 Aug 2019 0 240 234 234 11,570 273,355,600 232
02 Aug 2019 0 238 234 234 15,334 360,525,800 166
05 Aug 2019 0 248 234 248 92,303 2,254,544,000 449
06 Aug 2019 0 252 236 240 85,603 2,094,117,000 915
07 Aug 2019 0 256 238 248 261,262 6,457,588,200 1,443
08 Aug 2019 0 282 252 262 505,655 13,424,288,000 3,156
09 Aug 2019 0 264 252 254 193,636 4,955,967,400 1,172
12 Aug 2019 0 256 246 250 106,044 2,647,536,200 993
13 Aug 2019 0 300 250 280 1,324,818 37,064,831,200 9,216
14 Aug 2019 0 284 266 274 463,852 12,775,159,000 3,051
15 Aug 2019 0 298 276 280 629,751 18,119,502,200 4,729
16 Aug 2019 0 288 272 272 154,085 4,294,557,800 1,670
19 Aug 2019 0 276 260 262 207,167 5,504,561,400 3,089
20 Aug 2019 0 282 254 274 465,237 12,589,389,400 2,758
21 Aug 2019 0 284 270 270 214,176 5,938,329,600 2,950
22 Aug 2019 0 274 254 260 130,009 3,407,241,800 1,031
23 Aug 2019 0 266 254 260 68,926 1,800,684,200 1,107
26 Aug 2019 0 282 266 266 469,519 12,827,403,400 3,308
27 Aug 2019 0 272 260 270 159,483 4,266,696,800 1,261
28 Aug 2019 0 280 270 274 154,414 4,240,842,000 1,088
29 Aug 2019 0 294 270 276 872,152 24,759,578,000 4,034
30 Aug 2019 0 280 264 264 279,090 7,517,565,600 2,161
02 Sep 2019 0 280 266 270 241,881 6,631,494,600 1,805
03 Sep 2019 0 284 266 284 248,505 6,889,980,800 1,668
04 Sep 2019 0 294 278 278 439,465 12,619,049,000 3,314
05 Sep 2019 0 294 278 294 452,803 13,044,447,600 2,250
06 Sep 2019 0 290 278 278 240,241 6,796,847,800 1,792
09 Sep 2019 0 282 270 274 111,994 3,068,257,600 1,288
10 Sep 2019 0 274 262 266 208,986 5,558,823,600 1,931
11 Sep 2019 0 272 262 264 167,836 4,450,866,400 1,846
12 Sep 2019 0 266 256 262 99,534 2,584,897,800 1,005
13 Sep 2019 0 266 258 266 96,639 2,541,440,600 692
16 Sep 2019 0 270 258 260 121,875 3,224,941,400 766
17 Sep 2019 0 262 250 250 103,685 2,641,658,800 781
18 Sep 2019 0 256 240 252 106,823 2,673,955,200 836
19 Sep 2019 0 258 240 244 86,455 2,145,657,800 869
20 Sep 2019 0 248 230 240 76,995 1,840,509,400 785
23 Sep 2019 0 270 242 268 423,309 11,123,966,600 2,839
24 Sep 2019 0 276 260 270 187,854 5,050,512,200 1,823
25 Sep 2019 0 276 268 268 124,469 3,376,777,400 986
26 Sep 2019 0 268 248 262 133,754 3,473,759,200 1,196
27 Sep 2019 0 268 258 258 98,378 2,579,900,200 677
30 Sep 2019 0 268 252 260 94,619 2,460,689,400 778
01 Oct 2019 0 266 256 260 92,738 2,423,751,200 597
02 Oct 2019 0 278 260 274 203,180 5,554,207,200 1,553
03 Oct 2019 0 288 274 280 247,923 6,988,071,600 1,750
04 Oct 2019 0 290 280 282 174,370 4,969,424,400 1,014
07 Oct 2019 0 320 282 320 634,605 19,380,127,800 4,157
09 Oct 2019 0 360 316 330 714,392 24,498,105,200 8,640
10 Oct 2019 0 350 330 344 292,876 10,081,207,400 2,677
11 Oct 2019 0 352 338 350 214,139 7,439,053,600 1,762
14 Oct 2019 0 358 314 330 367,475 12,185,047,400 2,531
15 Oct 2019 0 348 318 330 432,979 14,453,829,400 3,848
16 Oct 2019 0 334 318 322 287,026 9,346,909,600 1,995
17 Oct 2019 0 336 306 312 368,374 11,971,312,600 2,356
18 Oct 2019 0 320 304 304 409,646 12,774,802,400 2,130

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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