Stock listing
IDX:PSAB PT J Resources Asia Pasifik Tbk Saham
Home listing (IDX) of PT J Resources Asia Pasifik Tbk
Follow PT J Resources Asia Pasifik Tbk into a list and get an email when it puts out news.
Share price · IDX:PSAB
440.00 IDR -6.00 (-1.3%)
Close on Oct 20, 2026
- Day range
- 426.00 – 456.00 IDROct 20, 2026
- Volume
- 85.87M sharesOct 20, 2026
- Market cap
- 11.64T IDRAt the close on Oct 20, 2026 · price × 26.46B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:PSAB · Home | 440.00 IDR | -6.00 (-1.3%) | 85,873,600 | 444.00 | 456.00 | 426.00 | 446.00 | Close on Oct 20, 2026 |
| Frankfurt:J5R | €0.015 EUR | +0.001 (+3.6%) | — | €0.015 | €0.015 | €0.015 | €0.014 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:PSAB · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 440.00 | -6.00 | -1.3% | 444.00 | 456.00 | 426.00 | 85,873,600 | |
| 446.00 | 0.00 | 0.0% | 440.00 | 456.00 | 416.00 | 92,069,800 | |
| 446.00 | -54.00 | -10.8% | 466.00 | 494.00 | 426.00 | 88,744,100 | |
| 500.00 | 0.00 | 0.0% | 498.00 | 505.00 | 480.00 | 87,029,700 | |
| 500.00 | -5.00 | -1.0% | 505.00 | 515.00 | 496.00 | 65,835,000 | |
| 505.00 | -35.00 | -6.5% | 500.00 | 510.00 | 494.00 | 65,523,900 | |
| 540.00 | 0.00 | 0.0% | 540.00 | 540.00 | 540.00 | 72,279,300 | |
| 540.00 | +30.00 | +5.9% | 510.00 | 540.00 | 500.00 | 73,694,100 | |
| 510.00 | -10.00 | -1.9% | 515.00 | 525.00 | 505.00 | 60,299,200 | |
| 520.00 | -5.00 | -1.0% | 525.00 | 530.00 | 515.00 | 62,455,400 | |
| 525.00 | 0.00 | 0.0% | 525.00 | 530.00 | 515.00 | 61,793,800 | |
| 525.00 | +10.00 | +1.9% | 515.00 | 525.00 | 505.00 | 65,927,900 | |
| 515.00 | +5.00 | +1.0% | 510.00 | 515.00 | 500.00 | 68,200,800 | |
| 510.00 | -30.00 | -5.6% | 535.00 | 540.00 | 505.00 | 68,794,600 | |
| 540.00 | +5.00 | +0.9% | 540.00 | 550.00 | 530.00 | 57,609,400 | |
| 535.00 | +5.00 | +0.9% | 525.00 | 555.00 | 505.00 | 67,674,900 | |
| 530.00 | -5.00 | -0.9% | 535.00 | 535.00 | 500.00 | 83,412,400 | |
| 535.00 | 0.00 | 0.0% | 540.00 | 545.00 | 530.00 | 57,566,900 | |
| 535.00 | -15.00 | -2.7% | 550.00 | 550.00 | 530.00 | 56,430,500 | |
| 550.00 | +20.00 | +3.8% | 525.00 | 560.00 | 520.00 | 77,638,500 | |
| 530.00 | -10.00 | -1.9% | 540.00 | 545.00 | 515.00 | 67,031,900 | |
| 540.00 | -20.00 | -3.6% | 560.00 | 565.00 | 540.00 | 57,448,800 | |
| 560.00 | -5.00 | -0.9% | 570.00 | 575.00 | 555.00 | 58,768,600 | |
| 565.00 | +10.00 | +1.8% | 555.00 | 570.00 | 550.00 | 61,611,000 | |
| 555.00 | -15.00 | -2.6% | 550.00 | 560.00 | 545.00 | 59,338,800 | |
| 570.00 | -10.00 | -1.7% | 580.00 | 585.00 | 565.00 | 76,740,200 | |
| 580.00 | 0.00 | 0.0% | 585.00 | 590.00 | 565.00 | 67,321,100 | |
| 580.00 | -5.00 | -0.9% | 575.00 | 585.00 | 565.00 | 68,057,700 | |
| 585.00 | 0.00 | 0.0% | 595.00 | 600.00 | 575.00 | 67,365,200 | |
| 585.00 | +15.00 | +2.6% | 575.00 | 590.00 | 570.00 | 74,823,000 | |
| 570.00 | +10.00 | +1.8% | 575.00 | 580.00 | 565.00 | 57,876,100 | |
| 560.00 | -10.00 | -1.8% | 560.00 | 560.00 | 545.00 | 67,211,100 | |
| 570.00 | -10.00 | -1.7% | 590.00 | 590.00 | 560.00 | 59,605,500 | |
| 580.00 | +15.00 | +2.7% | 585.00 | 595.00 | 565.00 | 62,827,900 | |
| 565.00 | 0.00 | 0.0% | 560.00 | 570.00 | 550.00 | 55,886,900 | |
| 565.00 | -30.00 | -5.0% | 580.00 | 590.00 | 560.00 | 105,798,800 | |
| 595.00 | -20.00 | -3.3% | 600.00 | 610.00 | 580.00 | 80,603,600 | |
| 615.00 | -30.00 | -4.7% | 650.00 | 655.00 | 615.00 | 78,444,300 | |
| 645.00 | +10.00 | +1.6% | 635.00 | 665.00 | 625.00 | 109,915,800 | |
| 635.00 | -5.00 | -0.8% | 640.00 | 660.00 | 625.00 | 148,057,600 | |
| 640.00 | 0.00 | 0.0% | 640.00 | 640.00 | 640.00 | 0 | |
| 640.00 | 0.00 | 0.0% | 635.00 | 645.00 | 620.00 | 108,125,300 | |
| 640.00 | 0.00 | 0.0% | 645.00 | 650.00 | 610.00 | 133,199,100 | |
| 640.00 | +110.00 | +20.8% | 555.00 | 650.00 | 555.00 | 450,935,000 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 540.00 | 510.00 | 76,365,300 | |
| 530.00 | +34.00 | +6.9% | 496.00 | 535.00 | 496.00 | 105,501,800 | |
| 496.00 | 0.00 | 0.0% | 496.00 | 496.00 | 496.00 | 0 | |
| 496.00 | -2.00 | -0.4% | 498.00 | 505.00 | 482.00 | 63,509,500 | |
| 498.00 | -7.00 | -1.4% | 515.00 | 515.00 | 496.00 | 90,284,100 | |
| 505.00 | +15.00 | +3.1% | 494.00 | 510.00 | 488.00 | 72,169,700 | |
| 490.00 | -25.00 | -4.9% | 520.00 | 525.00 | 480.00 | 150,285,500 | |
| 515.00 | +53.00 | +11.5% | 464.00 | 520.00 | 464.00 | 274,893,400 | |
| 462.00 | +10.00 | +2.2% | 452.00 | 466.00 | 444.00 | 82,645,600 | |
| 452.00 | 0.00 | 0.0% | 462.00 | 470.00 | 450.00 | 97,673,900 | |
| 452.00 | +16.00 | +3.7% | 438.00 | 456.00 | 436.00 | 116,543,800 | |
| 436.00 | +8.00 | +1.9% | 430.00 | 436.00 | 428.00 | 72,372,700 | |
| 428.00 | -6.00 | -1.4% | 436.00 | 438.00 | 426.00 | 72,596,300 | |
| 434.00 | +8.00 | +1.9% | 432.00 | 440.00 | 428.00 | 80,563,000 | |
| 426.00 | +6.00 | +1.4% | 424.00 | 436.00 | 422.00 | 71,129,700 | |
| 420.00 | -4.00 | -0.9% | 426.00 | 430.00 | 412.00 | 75,543,600 | |
| 424.00 | -6.00 | -1.4% | 430.00 | 430.00 | 422.00 | 73,957,000 | |
| 430.00 | +6.00 | +1.4% | 424.00 | 438.00 | 424.00 | 84,571,000 | |
| 424.00 | -8.00 | -1.9% | 430.00 | 432.00 | 420.00 | 74,740,200 | |
| 432.00 | -2.00 | -0.5% | 436.00 | 444.00 | 430.00 | 95,208,300 | |
| 434.00 | 0.00 | 0.0% | 438.00 | 442.00 | 428.00 | 80,760,500 | |
| 434.00 | +2.00 | +0.5% | 432.00 | 442.00 | 430.00 | 93,988,700 | |
| 432.00 | +6.00 | +1.4% | 428.00 | 434.00 | 420.00 | 80,309,800 |
- Ticker
- IDX:PSAB
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration PT J Resources Asia Pasifik Tbk (PSAB)
Latest news
Announcement High Shareholding Concentration PT J Resources Asia Pasifik Tbk (PSAB)
Oct 12, 2026
Closed 505.00 (-6.5%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 540.00 (+5.9%) on Oct 9, 2026
Monthly Exploration Activities Report
Oct 9, 2026
Closed 540.00 (+5.9%) on Oct 9, 2026
Approval from MEMR for the Change in Shareholders of JRBM
Sep 10, 2026
Closed 585.00 (0.0%) on Sep 10, 2026
Schedule of Corporate Action
Sep 7, 2026
Closed 560.00 (-1.8%) on Sep 7, 2026
Submission of Financial Report
Aug 31, 2026
Closed 565.00 (-5.0%) on Sep 1, 2026
Explanation on Request for Explanation of the Exchange
Aug 24, 2026
Closed 640.00 (0.0%) on Aug 24, 2026
Rencana Penyampaian Laporan Keuangan Kuartal II 2026 Ditelaah secara terbatas
Aug 5, 2026
Closed 452.00 (0.0%) on Aug 6, 2026
Submission Plan of Limited Review of the Company's Consolidated Financial Statement Period 30 June 2026
Jul 27, 2026
Closed 430.00 (+1.4%) on Jul 27, 2026
Monthly Report of Securities Holders Registration (A)
Jul 10, 2026
Closed 406.00 (-0.5%) on Jul 10, 2026
Decks
Investor Presentation (April 2018)
Investor deck · 11 slides · April 2018
Investor Presentation (March 2017)
Investor deck · 14 slides · March 2017
PT J Resources Asia Pasifik Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 12, 2026 · oldest 2026
- Decks
- 2 decks · latest April 2018
Where PT J Resources Asia Pasifik Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:PSAB · Home listing · This page | IDX | Indonesia | IDR |
| Frankfurt:J5R | Frankfurt | Germany | EUR |
| Stuttgart:J5R | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT J Resources Asia Pasifik Tbk.