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 21 Jan 2022
100.00% Scripless = 26,460,000,000.000
Local Percentage
98.09%
Foreign Percentage
1.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 218 200 204 283,584 5,896,849,200 1,896
27 Jan 2021 0 210 195 200 307,233 6,213,335,600 1,496
28 Jan 2021 0 204 190 192 430,874 8,385,974,300 1,585
29 Jan 2021 0 210 185 204 773,595 15,143,031,000 4,602
01 Feb 2021 0 228 197 224 1,084,317 23,501,469,800 5,225
02 Feb 2021 0 230 212 222 595,979 13,203,026,400 2,847
03 Feb 2021 0 240 216 234 638,664 14,705,344,200 2,865
04 Feb 2021 0 238 218 218 587,998 13,102,911,400 2,263
05 Feb 2021 0 204 204 204 155,918 3,180,727,200 692
08 Feb 2021 0 212 190 210 1,171,001 23,689,014,300 3,909
09 Feb 2021 0 220 206 210 599,541 12,772,505,200 2,797
10 Feb 2021 0 216 204 210 356,936 7,488,278,000 1,524
11 Feb 2021 0 230 208 222 1,298,044 28,842,821,000 4,856
15 Feb 2021 0 226 212 214 352,149 7,644,740,000 2,527
16 Feb 2021 0 218 212 216 91,919 1,975,712,000 807
17 Feb 2021 0 218 206 208 162,138 3,410,643,000 1,147
18 Feb 2021 0 218 206 212 213,862 4,532,285,200 1,298
19 Feb 2021 0 264 208 236 7,338,790 182,545,875,400 21,663
22 Feb 2021 0 250 228 246 1,442,393 34,636,806,400 5,947
23 Feb 2021 0 256 242 244 890,131 22,054,922,000 4,460
24 Feb 2021 0 248 232 238 430,039 10,313,555,200 1,946
25 Feb 2021 0 242 232 238 395,688 9,332,209,400 1,891
26 Feb 2021 0 238 224 228 393,752 9,028,406,800 1,975
01 Mar 2021 0 256 224 252 1,415,226 34,909,106,800 7,172
02 Mar 2021 0 252 236 236 1,037,657 24,876,382,400 4,886
03 Mar 2021 0 252 228 238 1,037,061 25,124,215,800 4,483
04 Mar 2021 0 248 232 236 320,280 7,672,487,400 1,718
05 Mar 2021 0 236 228 230 202,394 4,677,387,600 1,170
08 Mar 2021 0 238 222 230 214,397 4,883,219,800 1,311
09 Mar 2021 0 234 214 216 808,672 17,826,665,400 3,408
10 Mar 2021 0 222 210 212 558,239 11,991,126,200 2,522
12 Mar 2021 0 222 212 216 361,960 7,855,996,600 1,813
15 Mar 2021 0 234 214 224 1,792,307 40,442,146,600 6,029
16 Mar 2021 0 228 210 210 1,307,713 27,940,955,800 4,942
17 Mar 2021 0 214 200 210 515,770 10,764,105,200 2,837
18 Mar 2021 0 214 208 210 540,174 11,392,041,600 2,920
19 Mar 2021 0 210 202 204 541,179 11,105,266,400 2,935
22 Mar 2021 0 212 204 206 270,078 5,609,000,400 1,620
23 Mar 2021 0 210 200 200 590,510 12,024,742,400 2,498
24 Mar 2021 0 204 197 198 360,687 7,202,043,300 1,973
25 Mar 2021 0 202 194 198 261,050 5,150,970,800 1,533
26 Mar 2021 0 206 194 198 381,398 7,640,784,000 1,836
29 Mar 2021 0 202 197 198 174,733 3,472,002,100 1,294
30 Mar 2021 0 200 195 195 165,501 3,257,295,600 1,020
31 Mar 2021 0 198 192 195 199,826 3,881,685,800 1,124
01 Apr 2021 0 202 196 199 226,855 4,501,766,400 1,586
05 Apr 2021 0 202 196 197 145,658 2,885,967,100 1,088
06 Apr 2021 0 206 197 200 303,169 6,094,003,900 1,439
07 Apr 2021 0 204 198 199 102,997 2,051,752,900 836
08 Apr 2021 0 202 197 199 221,996 4,411,827,000 1,073
09 Apr 2021 0 204 198 199 221,419 4,430,900,300 1,191
12 Apr 2021 0 200 194 195 232,572 4,555,240,200 1,309
13 Apr 2021 0 196 192 192 186,181 3,595,092,100 887
14 Apr 2021 0 197 192 197 157,606 3,080,271,100 747
15 Apr 2021 0 199 195 197 88,652 1,741,216,500 669
16 Apr 2021 0 220 198 216 1,818,729 38,370,296,000 8,113
19 Apr 2021 0 220 202 206 773,375 16,206,241,600 4,303
20 Apr 2021 0 206 198 199 457,509 9,170,744,600 1,813
21 Apr 2021 0 212 197 204 691,250 14,134,187,800 3,468
22 Apr 2021 0 210 202 202 353,826 7,239,611,000 1,693
23 Apr 2021 0 206 199 199 204,655 4,114,386,500 1,222
26 Apr 2021 0 202 198 199 188,785 3,769,381,900 1,639
27 Apr 2021 0 210 197 204 673,861 13,785,584,000 2,839
28 Apr 2021 0 206 200 200 159,330 3,207,320,600 810
29 Apr 2021 0 208 202 204 321,488 6,579,564,400 1,651
30 Apr 2021 0 206 200 200 146,833 2,959,614,000 593
03 May 2021 0 204 200 200 125,916 2,525,004,600 465
04 May 2021 0 206 202 202 254,012 5,164,486,800 1,341
05 May 2021 0 204 200 200 155,672 3,135,612,400 615
06 May 2021 0 204 200 200 101,088 2,029,479,200 617
07 May 2021 0 206 202 202 260,306 5,295,004,400 1,101
10 May 2021 0 216 202 210 1,597,887 33,743,794,800 6,675
11 May 2021 0 216 202 202 535,221 11,122,512,000 2,255
17 May 2021 0 208 200 202 380,480 7,708,488,600 1,314
18 May 2021 0 208 202 204 364,821 7,438,261,000 1,201
19 May 2021 0 206 195 199 658,612 13,111,745,100 2,391
20 May 2021 0 200 196 197 210,939 4,168,254,100 1,054
21 May 2021 0 199 194 194 200,300 3,919,247,500 1,279
24 May 2021 0 197 193 193 113,429 2,201,615,600 685
25 May 2021 0 195 192 193 147,162 2,850,241,400 892
27 May 2021 0 197 194 195 141,886 2,766,379,500 928
28 May 2021 0 198 195 195 107,253 2,099,174,400 513
31 May 2021 0 199 196 197 140,309 2,769,663,900 810
02 Jun 2021 0 200 197 199 122,841 2,441,495,300 807
03 Jun 2021 0 202 198 198 133,309 2,661,823,500 792
04 Jun 2021 0 197 195 196 120,136 2,355,536,000 830
07 Jun 2021 0 199 196 197 61,003 1,203,527,300 471
08 Jun 2021 0 198 194 194 188,671 3,682,971,700 841
09 Jun 2021 0 197 193 195 108,186 2,107,567,900 755
10 Jun 2021 0 196 193 194 113,493 2,199,780,300 761
11 Jun 2021 0 196 193 196 125,928 2,447,725,700 680
14 Jun 2021 0 198 193 194 125,082 2,437,097,500 859
15 Jun 2021 0 199 192 193 344,877 6,766,677,500 1,583
16 Jun 2021 0 195 192 192 136,421 2,631,257,300 907
17 Jun 2021 0 195 191 192 139,810 2,694,784,600 701
18 Jun 2021 0 194 183 185 352,140 6,582,208,400 1,981
21 Jun 2021 0 185 180 182 118,174 2,141,581,600 873
22 Jun 2021 0 187 182 184 102,692 1,892,122,300 672
23 Jun 2021 0 186 182 182 67,464 1,235,976,700 586
24 Jun 2021 0 184 181 181 38,117 693,728,000 338
25 Jun 2021 0 184 181 182 38,809 707,521,300 351
28 Jun 2021 0 183 177 177 123,471 2,210,119,500 847
29 Jun 2021 0 179 176 176 84,029 1,490,305,000 610
30 Jun 2021 0 179 175 178 77,844 1,372,109,000 463
01 Jul 2021 0 180 175 177 40,311 714,458,300 475
02 Jul 2021 0 178 175 176 51,807 912,552,300 448
05 Jul 2021 0 179 176 179 44,902 797,451,600 386
06 Jul 2021 0 187 179 186 217,378 4,002,934,200 2,198
07 Jul 2021 0 188 181 182 90,347 1,662,712,100 878
08 Jul 2021 0 183 180 181 51,154 926,973,400 503
09 Jul 2021 0 181 178 179 50,236 900,655,300 413
12 Jul 2021 0 181 177 178 33,248 591,940,900 411
13 Jul 2021 0 181 177 178 65,478 1,164,444,100 526
14 Jul 2021 0 178 176 176 56,747 1,002,108,600 430
15 Jul 2021 0 180 177 179 57,772 1,030,342,700 487
16 Jul 2021 0 181 177 177 60,391 1,079,791,800 648
19 Jul 2021 0 178 176 177 50,015 886,262,100 390
21 Jul 2021 0 179 176 178 31,224 555,621,900 404
22 Jul 2021 0 184 177 181 147,358 2,668,470,100 1,051
23 Jul 2021 0 183 178 179 65,021 1,169,598,100 583
26 Jul 2021 0 180 178 178 54,749 977,611,600 632
27 Jul 2021 0 180 177 177 48,381 861,822,100 512
28 Jul 2021 0 179 175 176 89,474 1,577,007,000 698
29 Jul 2021 0 179 176 178 63,190 1,119,974,400 506
30 Jul 2021 0 180 176 177 85,348 1,511,346,500 706
02 Aug 2021 0 180 177 177 81,416 1,448,773,200 734
03 Aug 2021 0 179 177 179 61,848 1,102,152,200 485
04 Aug 2021 0 180 177 178 55,240 983,903,700 599
05 Aug 2021 0 179 175 176 207,361 3,649,232,500 1,360
06 Aug 2021 0 177 170 171 241,535 4,172,658,400 1,499
09 Aug 2021 0 171 162 163 240,118 3,958,994,100 1,495
10 Aug 2021 0 164 158 164 92,038 1,473,302,300 986
12 Aug 2021 0 173 165 171 174,493 2,968,293,500 1,308
13 Aug 2021 0 174 166 167 69,373 1,169,335,200 689
16 Aug 2021 0 169 164 165 58,007 960,614,800 481
18 Aug 2021 0 166 162 164 73,846 1,207,766,400 506
19 Aug 2021 0 166 160 163 70,821 1,147,668,000 525
20 Aug 2021 0 164 159 161 63,421 1,019,946,200 405
23 Aug 2021 0 165 159 163 64,177 1,043,210,000 666
24 Aug 2021 0 168 161 162 68,895 1,129,298,500 656
25 Aug 2021 0 163 160 160 47,841 769,588,700 406
26 Aug 2021 0 162 159 160 26,020 417,354,400 346
27 Aug 2021 0 164 158 162 65,279 1,054,029,200 600
30 Aug 2021 0 164 161 162 42,480 689,977,100 354
31 Aug 2021 0 163 160 161 35,361 568,062,100 345
01 Sep 2021 0 162 160 160 27,472 440,514,300 359
02 Sep 2021 0 164 160 160 50,804 821,211,400 489
03 Sep 2021 0 163 160 162 37,195 602,878,700 359
06 Sep 2021 0 162 156 158 248,061 3,934,619,400 1,357
07 Sep 2021 0 159 154 155 122,220 1,904,789,000 914
08 Sep 2021 0 155 149 153 322,068 4,876,738,000 1,687
09 Sep 2021 0 153 149 150 90,066 1,354,967,100 663
10 Sep 2021 0 158 150 155 92,508 1,421,954,000 1,142
13 Sep 2021 0 157 151 154 111,179 1,707,203,800 828
14 Sep 2021 0 156 151 151 71,068 1,078,222,800 689
15 Sep 2021 0 154 149 152 97,948 1,474,580,900 878
16 Sep 2021 0 154 150 151 51,150 775,073,400 473
17 Sep 2021 0 173 149 160 1,408,815 23,293,594,100 9,818
20 Sep 2021 0 162 153 153 204,994 3,193,223,500 1,685
21 Sep 2021 0 154 150 152 101,232 1,543,669,700 863
22 Sep 2021 0 160 149 150 537,960 8,265,763,800 3,406
23 Sep 2021 0 153 149 150 160,531 2,417,335,400 1,401
24 Sep 2021 0 153 149 153 169,738 2,569,858,100 1,120
27 Sep 2021 0 156 152 155 166,156 2,573,382,400 1,175
28 Sep 2021 0 156 151 152 97,430 1,483,108,700 700
29 Sep 2021 0 154 150 152 57,166 867,850,300 421
30 Sep 2021 0 154 150 150 130,973 1,981,199,500 686
01 Oct 2021 0 152 147 150 264,477 3,957,257,600 1,184
04 Oct 2021 0 161 150 155 591,073 9,237,538,300 3,058
05 Oct 2021 0 159 153 155 190,213 2,955,972,000 1,607
06 Oct 2021 0 177 157 162 1,596,759 26,984,398,700 11,063
07 Oct 2021 0 165 156 158 254,394 4,054,318,100 2,243
08 Oct 2021 0 165 158 162 148,769 2,402,192,600 1,375
11 Oct 2021 0 169 162 169 370,427 6,177,070,200 2,758
12 Oct 2021 0 171 163 166 175,041 2,897,234,600 1,376
13 Oct 2021 0 167 159 161 109,270 1,767,921,500 1,186
14 Oct 2021 0 169 162 164 149,017 2,466,581,800 1,502
15 Oct 2021 0 167 162 164 78,570 1,286,318,500 1,861
18 Oct 2021 0 167 164 164 130,408 2,151,752,700 695
19 Oct 2021 0 168 164 167 114,286 1,900,068,700 812
21 Oct 2021 0 169 165 167 100,646 1,678,555,500 650
22 Oct 2021 0 168 164 165 71,572 1,179,314,900 436
25 Oct 2021 0 167 161 161 94,319 1,533,085,400 681
26 Oct 2021 0 163 159 160 58,921 943,507,900 545
27 Oct 2021 0 162 158 158 73,394 1,167,988,600 640
28 Oct 2021 0 159 155 155 63,355 989,052,200 699
29 Oct 2021 0 160 154 158 40,352 636,138,000 437
01 Nov 2021 0 158 155 156 30,659 479,218,600 304
02 Nov 2021 0 158 155 155 25,134 391,527,600 255
03 Nov 2021 0 158 154 157 37,624 586,388,000 309
04 Nov 2021 0 159 157 159 18,719 296,708,100 215
05 Nov 2021 0 161 157 158 35,244 560,287,400 479
08 Nov 2021 0 160 157 158 38,244 605,123,400 280
09 Nov 2021 0 164 159 160 92,039 1,481,140,000 643
10 Nov 2021 0 161 156 156 109,944 1,732,568,800 583
11 Nov 2021 0 160 157 158 39,877 633,421,500 316
12 Nov 2021 0 164 156 156 133,279 2,127,511,600 1,191
15 Nov 2021 0 158 155 155 51,373 798,519,000 422
16 Nov 2021 0 158 155 155 38,993 606,506,500 415
17 Nov 2021 0 157 152 152 56,967 874,273,200 680
18 Nov 2021 0 155 152 154 39,804 610,437,400 426
19 Nov 2021 0 157 153 155 36,424 565,266,900 383
22 Nov 2021 0 158 152 153 52,234 801,334,100 430
23 Nov 2021 0 155 152 153 32,909 504,228,300 300
24 Nov 2021 0 154 152 152 27,093 412,324,900 300
25 Nov 2021 0 155 152 154 25,786 395,472,200 205
26 Nov 2021 0 160 150 159 248,527 3,886,409,300 1,712
29 Nov 2021 0 163 149 151 297,773 4,572,270,500 2,526
30 Nov 2021 0 153 150 151 71,749 1,084,195,500 674
01 Dec 2021 0 152 150 150 32,090 482,411,000 462
02 Dec 2021 0 152 149 149 60,573 906,281,500 412
03 Dec 2021 0 150 147 147 65,485 967,056,000 518
06 Dec 2021 0 150 143 146 70,205 1,022,078,800 650
07 Dec 2021 0 146 136 136 262,988 3,651,531,600 1,427
08 Dec 2021 0 139 130 137 176,654 2,342,781,300 1,156
09 Dec 2021 0 138 133 134 38,033 510,645,000 350
10 Dec 2021 0 137 133 134 19,179 257,289,800 280
13 Dec 2021 0 135 129 133 68,430 897,849,700 532
14 Dec 2021 0 133 130 131 27,670 363,525,800 331
15 Dec 2021 0 137 131 137 70,464 951,669,000 480
16 Dec 2021 0 144 138 143 333,352 4,731,280,200 1,696
17 Dec 2021 0 151 139 148 350,312 5,146,663,100 1,662
20 Dec 2021 0 150 141 141 102,260 1,473,356,400 707
21 Dec 2021 0 143 140 140 43,156 609,996,700 303
22 Dec 2021 0 143 135 135 54,862 753,614,600 431
23 Dec 2021 0 141 137 139 23,622 328,887,600 305
24 Dec 2021 0 145 140 141 68,351 975,230,900 626
27 Dec 2021 0 144 139 141 29,399 415,178,400 389
28 Dec 2021 0 144 140 141 31,659 448,345,900 275
29 Dec 2021 0 144 137 138 46,101 639,198,900 337
30 Dec 2021 0 141 132 139 175,831 2,398,112,100 670
03 Jan 2022 0 164 145 154 983,716 15,335,936,200 6,514
04 Jan 2022 0 156 144 144 289,548 4,240,779,400 2,295
05 Jan 2022 0 144 137 138 154,630 2,150,846,700 955
06 Jan 2022 0 139 131 134 135,631 1,816,650,600 913
07 Jan 2022 0 135 127 129 205,007 2,659,701,700 1,155
10 Jan 2022 0 133 126 132 99,152 1,277,405,000 749
11 Jan 2022 0 132 128 128 64,685 838,843,200 453
12 Jan 2022 0 136 128 129 142,623 1,872,834,100 1,014
13 Jan 2022 0 132 128 129 21,869 283,363,800 383
14 Jan 2022 0 131 128 131 27,283 353,944,700 194
17 Jan 2022 0 132 127 129 59,740 765,657,100 343
18 Jan 2022 0 129 125 127 47,582 599,389,000 419

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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