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 11 May 2021
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
18 May 2020 0 204 191 199 696,998 13,812,280,700 3,117
19 May 2020 0 202 190 190 302,503 5,841,046,000 2,002
20 May 2020 0 194 189 190 119,481 2,283,167,400 783
26 May 2020 0 191 186 190 167,184 3,142,347,300 1,242
27 May 2020 0 190 185 190 159,046 2,978,045,300 1,055
28 May 2020 0 190 186 189 108,313 2,038,297,200 551
29 May 2020 0 194 188 189 184,192 3,511,835,900 1,057
02 Jun 2020 0 192 188 190 94,262 1,789,041,800 534
03 Jun 2020 0 191 187 189 72,729 1,371,192,100 610
04 Jun 2020 0 191 187 188 126,518 2,388,171,400 930
05 Jun 2020 0 190 187 188 59,481 1,120,488,400 512
08 Jun 2020 0 191 188 190 142,499 2,702,670,000 1,162
09 Jun 2020 0 195 189 189 188,595 3,608,906,100 1,784
10 Jun 2020 0 191 186 188 127,448 2,402,557,600 971
11 Jun 2020 0 190 186 187 141,445 2,653,753,500 1,037
12 Jun 2020 0 187 178 183 132,727 2,411,202,700 1,195
15 Jun 2020 0 186 179 179 83,155 1,513,364,400 787
16 Jun 2020 0 183 178 179 110,412 1,991,903,200 952
17 Jun 2020 0 187 178 183 148,535 2,716,868,200 1,294
18 Jun 2020 0 186 182 182 104,208 1,916,048,200 1,064
19 Jun 2020 0 184 180 182 48,251 875,893,700 478
22 Jun 2020 0 192 183 186 521,887 9,813,057,600 3,113
23 Jun 2020 0 189 182 182 143,343 2,654,410,000 1,122
24 Jun 2020 0 186 184 184 96,201 1,777,161,100 603
25 Jun 2020 0 183 178 179 171,111 3,080,773,200 1,047
26 Jun 2020 0 182 178 180 94,585 1,703,371,800 518
29 Jun 2020 0 182 178 179 65,618 1,179,202,500 596
30 Jun 2020 0 179 176 176 104,298 1,851,197,900 959
01 Jul 2020 0 185 177 183 245,094 4,460,696,300 1,314
02 Jul 2020 0 185 179 179 88,129 1,589,006,700 622
03 Jul 2020 0 181 178 179 54,160 970,293,500 430
06 Jul 2020 0 180 178 178 65,864 1,175,887,300 458
07 Jul 2020 0 180 177 178 40,358 720,274,400 358
08 Jul 2020 0 185 180 182 201,821 3,696,479,700 1,429
09 Jul 2020 0 188 183 187 169,210 3,150,968,600 1,255
10 Jul 2020 0 188 179 180 130,040 2,367,354,800 935
13 Jul 2020 0 184 180 182 45,980 838,081,600 558
14 Jul 2020 0 185 179 180 88,328 1,603,967,600 830
15 Jul 2020 0 185 180 182 69,140 1,262,430,700 534
16 Jul 2020 0 185 180 182 100,614 1,835,824,000 559
17 Jul 2020 0 182 180 181 31,815 574,806,800 268
20 Jul 2020 0 183 179 179 59,985 1,082,778,000 409
21 Jul 2020 0 185 179 183 181,349 3,305,260,600 1,008
22 Jul 2020 0 246 183 228 6,033,170 139,124,644,600 26,749
23 Jul 2020 0 244 218 226 2,603,026 60,238,606,600 12,496
24 Jul 2020 0 244 218 226 2,313,202 53,694,584,400 9,808
27 Jul 2020 0 280 236 270 6,772,511 178,032,909,800 25,429
28 Jul 2020 0 308 258 266 5,262,480 148,168,253,400 24,830
29 Jul 2020 0 278 264 272 1,255,687 34,000,221,200 5,632
30 Jul 2020 0 278 258 260 766,226 20,330,231,800 3,724
03 Aug 2020 0 276 242 248 1,631,034 41,475,189,200 10,293
04 Aug 2020 0 264 246 262 1,406,907 36,251,578,600 7,678
05 Aug 2020 0 294 274 290 4,824,722 137,538,891,000 23,797
06 Aug 2020 0 300 282 284 3,063,629 88,740,783,800 15,674
07 Aug 2020 0 294 272 276 1,548,663 43,862,028,000 9,021
10 Aug 2020 0 280 262 270 969,261 26,162,787,800 7,172
11 Aug 2020 0 276 258 262 1,158,070 30,581,572,800 7,871
12 Aug 2020 0 258 246 258 1,095,048 27,511,186,800 8,772
13 Aug 2020 0 266 250 252 520,815 13,398,918,800 4,026
14 Aug 2020 0 262 252 256 801,875 20,737,460,600 4,811
18 Aug 2020 0 278 262 278 1,601,640 43,203,807,000 8,621
19 Aug 2020 0 282 262 264 756,607 20,257,386,400 5,240
24 Aug 2020 0 264 250 264 487,395 12,535,279,200 3,113
25 Aug 2020 0 264 256 258 311,043 8,066,619,800 2,123
26 Aug 2020 0 258 244 250 445,057 11,207,689,200 3,025
27 Aug 2020 0 258 248 250 355,537 8,922,621,600 2,466
28 Aug 2020 0 256 236 252 512,005 12,716,025,400 2,951
31 Aug 2020 0 262 244 248 589,761 14,990,528,800 4,210
01 Sep 2020 0 258 242 258 771,143 19,651,474,600 3,578
02 Sep 2020 0 256 248 250 423,756 10,601,935,800 2,588
03 Sep 2020 0 250 240 242 297,779 7,271,035,200 2,206
04 Sep 2020 0 242 230 236 311,784 7,317,041,200 2,166
07 Sep 2020 0 238 232 234 137,588 3,238,022,200 1,077
08 Sep 2020 0 236 228 230 182,626 4,199,834,400 1,788
09 Sep 2020 0 234 216 222 281,102 6,238,795,400 2,462
10 Sep 2020 0 226 208 208 211,353 4,451,552,200 1,270
11 Sep 2020 0 210 194 206 512,547 10,277,824,300 2,774
14 Sep 2020 0 224 206 218 324,243 6,994,779,200 1,983
15 Sep 2020 0 228 220 222 315,198 7,062,866,800 1,724
16 Sep 2020 0 222 214 216 128,199 2,786,221,800 1,153
17 Sep 2020 0 222 212 218 155,796 3,377,417,400 1,007
18 Sep 2020 0 236 218 228 468,610 10,694,301,800 3,125
21 Sep 2020 0 232 214 214 258,048 5,644,748,600 1,754
22 Sep 2020 0 212 200 200 478,513 9,664,180,400 2,879
23 Sep 2020 0 206 190 194 210,770 4,146,921,300 1,779
24 Sep 2020 0 194 183 184 194,009 3,630,115,600 1,381
25 Sep 2020 0 192 184 191 196,854 3,713,816,700 1,737
28 Sep 2020 0 208 187 199 406,265 8,109,352,400 2,871
29 Sep 2020 0 208 195 197 196,759 3,943,054,500 1,659
30 Sep 2020 0 214 200 206 465,927 9,646,469,000 2,825
01 Oct 2020 0 210 204 208 97,045 2,009,785,600 857
02 Oct 2020 0 232 204 228 1,227,102 27,465,761,200 7,227
05 Oct 2020 0 230 214 216 494,781 10,810,233,400 3,112
06 Oct 2020 0 222 216 218 184,119 4,016,575,600 967
07 Oct 2020 0 224 208 218 411,058 8,992,118,400 1,902
08 Oct 2020 0 224 214 220 330,298 7,279,557,400 1,577
09 Oct 2020 0 228 220 224 422,269 9,482,863,200 2,032
12 Oct 2020 0 236 226 228 503,227 11,542,362,000 2,799
13 Oct 2020 0 228 220 224 175,814 3,925,213,200 1,307
14 Oct 2020 0 226 214 224 233,495 5,168,922,800 1,673
15 Oct 2020 0 230 222 222 389,787 8,791,838,800 2,024
16 Oct 2020 0 224 218 218 131,105 2,873,483,000 1,029
19 Oct 2020 0 222 214 218 123,930 2,701,455,600 1,094
20 Oct 2020 0 220 212 214 110,670 2,384,451,000 933
21 Oct 2020 0 220 214 218 151,089 3,292,911,400 861
22 Oct 2020 0 222 212 214 135,122 2,913,811,800 1,071
23 Oct 2020 0 220 212 216 179,668 3,892,834,400 1,258
26 Oct 2020 0 220 214 214 87,235 1,881,981,800 687
27 Oct 2020 0 218 208 210 188,492 3,989,886,400 1,323
02 Nov 2020 0 210 202 206 132,979 2,733,387,800 1,038
03 Nov 2020 0 212 204 204 152,309 3,140,867,200 974
04 Nov 2020 0 212 204 206 212,744 4,425,048,600 1,197
05 Nov 2020 0 218 206 218 442,514 9,453,426,400 2,097
06 Nov 2020 0 236 220 224 1,524,448 34,645,367,200 7,065
09 Nov 2020 0 230 222 224 274,656 6,173,396,200 1,921
10 Nov 2020 0 220 210 212 774,320 16,547,454,000 3,540
11 Nov 2020 0 216 210 212 272,696 5,825,008,000 1,391
12 Nov 2020 0 214 210 210 132,862 2,803,293,200 1,064
13 Nov 2020 0 214 210 212 76,423 1,619,358,800 717
16 Nov 2020 0 218 212 212 132,493 2,842,559,600 957
17 Nov 2020 0 220 212 216 234,017 5,034,223,600 1,178
18 Nov 2020 0 220 214 216 146,511 3,164,195,400 969
19 Nov 2020 0 216 210 210 297,304 6,316,224,200 1,722
20 Nov 2020 0 214 210 210 93,305 1,972,501,000 718
23 Nov 2020 0 216 210 216 198,820 4,252,415,000 1,137
24 Nov 2020 0 218 202 210 335,503 7,089,023,400 1,865
25 Nov 2020 0 214 208 210 192,614 4,054,530,600 1,076
26 Nov 2020 0 214 208 214 159,113 3,379,106,200 990
27 Nov 2020 0 220 212 218 469,143 10,164,934,400 2,338
30 Nov 2020 0 218 204 206 420,245 8,838,447,400 2,485
01 Dec 2020 0 214 204 210 156,084 3,273,186,000 939
02 Dec 2020 0 218 212 214 260,934 5,620,095,200 1,432
03 Dec 2020 0 228 216 220 697,276 15,418,214,000 3,562
04 Dec 2020 0 230 220 230 852,766 19,201,347,400 3,340
07 Dec 2020 0 252 224 234 1,594,247 38,304,473,200 7,521
08 Dec 2020 0 244 228 228 560,967 13,179,583,400 2,622
10 Dec 2020 0 230 214 220 342,547 7,589,901,000 1,927
11 Dec 2020 0 224 218 220 112,651 2,481,058,600 794
14 Dec 2020 0 234 220 224 360,795 8,173,914,600 1,625
15 Dec 2020 0 226 214 226 225,148 4,977,850,600 1,004
16 Dec 2020 0 234 224 230 368,365 8,420,577,000 1,528
17 Dec 2020 0 260 230 246 2,563,856 63,362,980,600 9,891
18 Dec 2020 0 268 248 250 1,146,819 29,366,536,200 4,609
21 Dec 2020 0 296 254 292 3,630,523 101,111,170,600 12,446
22 Dec 2020 0 292 272 272 2,521,096 70,545,939,000 8,823
23 Dec 2020 0 282 254 258 1,172,326 30,535,481,600 3,724
28 Dec 2020 0 302 252 292 3,699,209 106,325,066,600 11,651
29 Dec 2020 0 308 274 276 2,046,774 59,308,752,800 6,864
30 Dec 2020 0 286 262 264 855,049 23,220,063,400 3,272
04 Jan 2021 0 284 266 270 1,508,464 41,129,917,600 5,060
05 Jan 2021 0 280 260 264 1,791,028 48,450,831,400 6,249
06 Jan 2021 0 268 246 252 1,036,824 26,452,254,400 4,539
07 Jan 2021 0 260 242 252 699,341 17,755,819,600 3,660
08 Jan 2021 0 256 240 242 791,657 19,503,340,000 4,516
11 Jan 2021 0 246 232 238 565,921 13,469,756,000 2,955
12 Jan 2021 0 246 236 244 425,125 10,301,999,000 2,336
13 Jan 2021 0 256 242 246 560,731 13,903,979,800 2,149
14 Jan 2021 0 250 236 236 337,364 8,107,633,800 2,066
15 Jan 2021 0 246 234 240 426,946 10,236,161,400 2,086
18 Jan 2021 0 240 230 234 236,155 5,512,224,000 1,677
19 Jan 2021 0 236 224 226 348,959 7,978,138,400 1,481
20 Jan 2021 0 234 224 228 316,819 7,295,532,200 1,359
21 Jan 2021 0 236 228 230 277,751 6,436,676,600 1,193
22 Jan 2021 0 232 216 222 309,412 6,868,453,400 1,353
25 Jan 2021 0 222 210 212 303,795 6,485,259,800 1,327
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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