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 29 Aug 2025
100.00% Scripless = 26,460,000,000.000
Local Percentage
98.94%
Foreign Percentage
1.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Oct 2024 272 272 260 262 1,752,004 46,632,506,200 14,218
11 Oct 2024 264 268 260 264 1,319,358 34,866,494,400 10,575
14 Oct 2024 266 270 262 270 1,805,576 48,033,845,600 17,977
15 Oct 2024 270 278 268 274 2,036,635 55,690,300,200 15,952
16 Oct 2024 274 280 270 280 2,239,639 61,589,624,200 16,334
17 Oct 2024 282 340 278 332 8,086,388 244,654,408,600 36,992
18 Oct 2024 332 398 330 368 8,856,397 327,002,623,600 43,750
21 Oct 2024 376 416 368 410 7,966,620 317,842,337,000 40,571
22 Oct 2024 420 420 382 398 5,745,324 228,146,444,800 35,686
23 Oct 2024 400 406 350 356 5,652,220 208,561,151,800 44,487
24 Oct 2024 358 358 314 320 6,624,710 219,652,836,800 50,793
25 Oct 2024 322 330 302 310 3,895,597 122,997,302,600 30,754
28 Oct 2024 310 332 302 328 4,436,831 141,343,370,200 43,581
29 Oct 2024 328 332 312 312 3,200,064 103,381,406,800 31,385
30 Oct 2024 314 346 312 336 5,906,247 196,802,521,800 55,352
31 Oct 2024 346 348 316 320 4,714,670 156,154,459,000 40,827
01 Nov 2024 320 322 302 308 3,705,492 114,590,555,800 45,039
04 Nov 2024 308 322 296 306 3,834,101 119,228,512,400 44,849
05 Nov 2024 306 310 300 304 2,281,950 69,461,246,000 39,108
06 Nov 2024 306 324 302 308 5,491,233 172,102,686,000 73,533
07 Nov 2024 308 318 298 310 4,035,175 124,278,307,600 63,447
08 Nov 2024 312 328 310 314 3,720,672 118,910,153,400 44,210
11 Nov 2024 314 324 310 322 3,853,358 122,692,997,800 55,470
12 Nov 2024 322 330 312 316 2,618,460 84,140,446,400 27,329
13 Nov 2024 316 324 304 308 2,420,779 76,636,197,600 37,032
14 Nov 2024 308 312 300 306 2,215,794 67,495,717,000 27,805
15 Nov 2024 306 312 300 306 2,507,586 76,319,551,400 37,109
18 Nov 2024 306 310 300 304 2,181,722 66,588,200,000 36,578
19 Nov 2024 306 320 304 316 3,366,863 105,408,288,000 47,956
20 Nov 2024 318 328 314 316 2,346,461 75,052,228,600 23,023
21 Nov 2024 316 344 316 336 5,269,346 174,189,074,400 53,490
22 Nov 2024 336 342 326 328 1,983,495 66,036,920,200 25,598
25 Nov 2024 330 332 302 304 3,578,740 111,276,419,200 27,050
26 Nov 2024 304 308 298 300 2,189,589 66,251,756,800 33,502
28 Nov 2024 300 308 298 302 2,197,771 66,653,510,000 38,700
29 Nov 2024 304 306 296 302 2,131,119 64,253,125,800 34,356
02 Dec 2024 300 306 300 302 1,124,948 33,989,171,400 20,805
03 Dec 2024 304 308 300 306 2,715,473 82,469,030,400 46,076
04 Dec 2024 306 324 302 316 5,026,595 156,792,972,400 44,311
05 Dec 2024 316 320 312 318 3,900,535 123,139,526,200 34,665
06 Dec 2024 320 322 306 310 2,620,953 81,969,857,200 26,501
09 Dec 2024 312 318 306 310 2,864,529 89,352,546,000 29,082
10 Dec 2024 312 318 310 316 3,080,528 96,733,064,000 30,938
11 Dec 2024 320 328 308 312 3,860,424 123,577,613,800 23,457
12 Dec 2024 314 316 306 310 2,520,874 78,258,932,000 20,100
13 Dec 2024 310 310 302 302 1,594,078 48,634,640,800 17,821
16 Dec 2024 302 304 298 302 1,925,976 58,040,512,000 19,285
17 Dec 2024 304 306 298 300 1,491,138 44,979,424,400 19,786
18 Dec 2024 302 306 298 300 1,047,815 31,569,218,600 12,246
19 Dec 2024 298 300 234 238 2,762,803 72,599,736,200 19,478
20 Dec 2024 236 244 224 238 1,743,643 41,058,368,600 17,783
23 Dec 2024 240 258 240 244 2,645,289 66,034,234,400 24,342
24 Dec 2024 246 248 230 230 1,859,645 43,970,232,400 16,862
27 Dec 2024 232 242 226 226 1,685,204 39,287,709,000 16,165
30 Dec 2024 226 236 210 234 2,816,296 61,842,058,200 24,125
02 Jan 2025 236 246 224 244 2,705,416 63,861,373,400 31,973
03 Jan 2025 246 260 242 246 2,467,969 61,617,999,800 29,873
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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