J Resources (PSAB)

PSAB
🏛️ Indonesia →
545.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 91.00 92.00 88.00 88.00 3.9M
2023-12-28 90.00 92.00 90.00 91.00 4.5M
2023-12-27 91.00 93.00 89.00 90.00 6.8M
2023-12-22 89.00 92.00 89.00 91.00 8.6M
2023-12-21 88.00 90.00 88.00 88.00 1.3M
2023-12-20 88.00 90.00 88.00 88.00 1.7M
2023-12-19 87.00 89.00 87.00 87.00 1.2M
2023-12-18 88.00 90.00 87.00 87.00 3.9M
2023-12-15 90.00 91.00 87.00 88.00 3.8M
2023-12-14 87.00 90.00 87.00 88.00 2.0M
2023-12-13 88.00 88.00 86.00 86.00 1.2M
2023-12-12 88.00 88.00 86.00 88.00 2.8M
2023-12-11 88.00 89.00 86.00 88.00 4.4M
2023-12-08 89.00 90.00 87.00 87.00 7.0M
2023-12-07 90.00 91.00 88.00 88.00 5.1M
2023-12-06 92.00 93.00 90.00 90.00 9.4M
2023-12-05 92.00 93.00 90.00 91.00 8.1M
2023-12-04 89.00 95.00 89.00 91.00 21.6M
2023-12-01 89.00 90.00 88.00 88.00 4.9M
2023-11-30 90.00 91.00 88.00 88.00 3.9M
2023-11-29 90.00 93.00 88.00 89.00 26.3M
2023-11-28 86.00 89.00 86.00 88.00 8.3M
2023-11-27 85.00 87.00 84.00 86.00 5.0M
2023-11-24 86.00 87.00 85.00 85.00 1.1M
2023-11-23 85.00 86.00 84.00 85.00 2.7M
2023-11-22 86.00 86.00 84.00 86.00 1.2M
2023-11-21 87.00 87.00 84.00 85.00 4.7M
2023-11-20 87.00 87.00 86.00 87.00 2.1M
2023-11-17 88.00 88.00 86.00 87.00 0.9M
2023-11-16 87.00 88.00 86.00 87.00 2.9M
2023-11-15 86.00 87.00 85.00 86.00 1.7M
2023-11-14 86.00 87.00 85.00 86.00 0.2M
2023-11-13 86.00 87.00 85.00 86.00 1.6M
2023-11-10 85.00 86.00 85.00 85.00 1.1M
2023-11-09 87.00 88.00 84.00 86.00 6.1M
2023-11-08 87.00 89.00 86.00 87.00 4.4M
2023-11-07 91.00 91.00 85.00 86.00 7.7M
2023-11-06 89.00 91.00 89.00 90.00 3.4M
2023-11-03 90.00 91.00 88.00 89.00 8.6M
2023-11-02 90.00 94.00 88.00 89.00 38.5M
2023-11-01 88.00 90.00 87.00 89.00 4.2M
2023-10-31 89.00 90.00 87.00 88.00 4.5M
2023-10-30 93.00 96.00 87.00 88.00 9.6M
2023-10-27 92.00 93.00 89.00 89.00 7.7M
2023-10-26 86.00 92.00 85.00 92.00 33.3M
2023-10-25 86.00 87.00 86.00 86.00 2.3M
2023-10-24 86.00 87.00 85.00 86.00 1.8M
2023-10-23 86.00 87.00 85.00 85.00 1.9M
2023-10-20 85.00 87.00 85.00 86.00 3.6M
2023-10-19 86.00 86.00 84.00 85.00 3.3M
2023-10-18 85.00 88.00 85.00 85.00 3.2M
2023-10-17 88.00 88.00 85.00 85.00 4.5M
2023-10-16 86.00 92.00 85.00 86.00 33.3M
2023-10-13 86.00 86.00 84.00 84.00 2.3M
2023-10-12 86.00 87.00 85.00 85.00 2.5M
2023-10-11 87.00 87.00 85.00 85.00 1.4M
2023-10-10 87.00 87.00 84.00 87.00 3.0M
2023-10-09 83.00 87.00 83.00 86.00 7.1M
2023-10-06 74.00 85.00 74.00 83.00 2.1M
2023-10-05 86.00 87.00 83.00 84.00 2.5M
2023-10-04 86.00 87.00 85.00 85.00 2.1M
2023-10-03 87.00 88.00 86.00 86.00 1.5M
2023-10-02 87.00 88.00 86.00 86.00 2.6M
2023-09-29 86.00 88.00 86.00 86.00 2.7M
2023-09-27 86.00 88.00 86.00 87.00 0.8M
2023-09-26 87.00 89.00 86.00 86.00 2.0M
2023-09-25 87.00 88.00 86.00 88.00 2.8M
2023-09-22 87.00 87.00 86.00 86.00 0.9M
2023-09-21 87.00 87.00 85.00 86.00 0.6M
2023-09-20 85.00 87.00 85.00 87.00 3.0M
2023-09-19 85.00 86.00 84.00 85.00 1.2M
2023-09-18 85.00 86.00 85.00 85.00 0.9M
2023-09-15 86.00 87.00 85.00 85.00 2.3M
2023-09-14 85.00 87.00 85.00 86.00 0.7M
2023-09-13 86.00 86.00 85.00 85.00 0.9M
2023-09-12 85.00 87.00 85.00 86.00 1.5M
2023-09-11 85.00 86.00 84.00 86.00 1.5M
2023-09-08 86.00 87.00 84.00 85.00 2.2M
2023-09-07 86.00 87.00 85.00 85.00 1.2M
2023-09-06 87.00 87.00 85.00 86.00 1.2M
2023-09-05 87.00 87.00 85.00 87.00 2.1M
2023-09-04 88.00 88.00 86.00 86.00 1.5M
2023-09-01 88.00 88.00 86.00 87.00 1.3M
2023-08-31 89.00 90.00 87.00 88.00 3.0M
2023-08-30 88.00 91.00 87.00 89.00 13.2M
2023-08-29 87.00 90.00 85.00 87.00 19.3M
2023-08-28 87.00 88.00 85.00 87.00 2.4M
2023-08-25 88.00 92.00 86.00 87.00 18.4M
2023-08-24 85.00 88.00 85.00 88.00 2.0M
2023-08-23 88.00 88.00 87.00 87.00 1.4M
2023-08-22 88.00 89.00 87.00 88.00 1.7M
2023-08-21 90.00 90.00 85.00 88.00 10.0M
2023-08-18 90.00 91.00 89.00 89.00 2.0M
2023-08-16 90.00 90.00 88.00 90.00 1.9M
2023-08-15 90.00 91.00 89.00 89.00 2.2M
2023-08-14 91.00 91.00 89.00 89.00 2.2M
2023-08-11 89.00 90.00 89.00 90.00 2.3M
2023-08-10 88.00 90.00 88.00 89.00 1.7M
2023-08-09 89.00 90.00 87.00 88.00 5.4M
2023-08-08 88.00 90.00 87.00 88.00 2.7M
2023-08-07 88.00 90.00 87.00 87.00 3.1M
2023-08-04 89.00 90.00 87.00 88.00 2.5M
2023-08-03 90.00 90.00 88.00 88.00 1.5M
2023-08-02 91.00 91.00 87.00 89.00 5.0M
2023-08-01 94.00 95.00 90.00 90.00 34.9M
2023-07-31 90.00 95.00 88.00 93.00 27.2M
2023-07-28 90.00 91.00 88.00 89.00 2.0M
2023-07-27 91.00 93.00 89.00 90.00 3.1M
2023-07-26 85.00 92.00 85.00 90.00 7.7M
2023-07-25 92.00 93.00 86.00 88.00 10.7M
2023-07-24 93.00 94.00 91.00 92.00 3.1M
2023-07-21 93.00 94.00 92.00 93.00 4.7M
2023-07-20 92.00 97.00 92.00 93.00 23.1M
2023-07-18 89.00 95.00 87.00 93.00 44.2M
2023-07-17 91.00 91.00 88.00 88.00 3.5M
2023-07-14 94.00 94.00 90.00 90.00 9.1M
2023-07-13 86.00 92.00 86.00 92.00 17.2M
2023-07-12 86.00 87.00 85.00 85.00 3.2M
2023-07-11 85.00 86.00 84.00 85.00 2.5M
2023-07-10 84.00 85.00 84.00 84.00 2.2M
2023-07-07 85.00 86.00 84.00 84.00 3.9M
2023-07-06 86.00 86.00 84.00 85.00 4.5M
2023-07-05 85.00 86.00 84.00 85.00 1.9M
2023-07-04 83.00 85.00 82.00 85.00 3.3M
2023-07-03 83.00 84.00 83.00 83.00 2.3M
2023-06-27 85.00 85.00 83.00 83.00 4.1M
2023-06-26 85.00 86.00 84.00 85.00 2.4M
2023-06-23 85.00 89.00 84.00 85.00 17.0M
2023-06-22 86.00 88.00 84.00 85.00 4.0M
2023-06-21 85.00 90.00 84.00 85.00 22.5M
2023-06-20 86.00 86.00 84.00 85.00 2.1M
2023-06-19 87.00 88.00 84.00 85.00 7.5M
2023-06-16 84.00 89.00 83.00 87.00 13.9M
2023-06-15 85.00 86.00 84.00 84.00 2.7M
2023-06-14 84.00 86.00 82.00 85.00 3.3M
2023-06-13 86.00 87.00 84.00 84.00 2.4M
2023-06-12 87.00 89.00 84.00 85.00 15.4M
2023-06-09 88.00 88.00 85.00 86.00 9.9M
2023-06-08 88.00 88.00 85.00 87.00 2.3M
2023-06-07 87.00 87.00 85.00 87.00 1.8M
2023-06-06 85.00 87.00 84.00 87.00 2.2M
2023-06-05 87.00 88.00 81.00 84.00 8.5M
2023-05-31 90.00 90.00 86.00 87.00 3.9M
2023-05-30 93.00 95.00 89.00 89.00 15.0M
2023-05-29 88.00 93.00 86.00 92.00 14.5M
2023-05-26 90.00 91.00 88.00 89.00 2.9M
2023-05-25 91.00 91.00 89.00 90.00 1.9M
2023-05-24 89.00 94.00 88.00 90.00 15.5M
2023-05-23 91.00 93.00 88.00 89.00 2.7M
2023-05-22 89.00 91.00 89.00 89.00 2.8M
2023-05-19 94.00 95.00 89.00 89.00 8.8M
2023-05-17 95.00 95.00 92.00 93.00 4.7M
2023-05-16 96.00 97.00 95.00 95.00 3.5M
2023-05-15 96.00 98.00 95.00 96.00 3.8M
2023-05-12 98.00 98.00 96.00 96.00 4.3M
2023-05-11 100.00 100.00 96.00 98.00 7.5M
2023-05-10 100.00 104.00 98.00 100.00 17.0M
2023-05-09 100.00 100.00 98.00 99.00 3.9M
2023-05-08 100.00 101.00 97.00 99.00 11.1M
2023-05-05 103.00 104.00 99.00 100.00 9.8M
2023-05-04 106.00 107.00 101.00 102.00 29.3M
2023-05-03 98.00 104.00 98.00 103.00 43.5M
2023-05-02 99.00 100.00 96.00 97.00 6.9M
2023-04-28 102.00 104.00 99.00 99.00 10.6M
2023-04-27 100.00 104.00 98.00 101.00 15.9M
2023-04-26 98.00 99.00 96.00 99.00 7.4M
2023-04-18 103.00 104.00 97.00 97.00 18.7M
2023-04-17 105.00 106.00 101.00 103.00 13.5M
2023-04-14 107.00 113.00 105.00 106.00 89.6M
2023-04-13 105.00 107.00 102.00 105.00 9.0M
2023-04-12 108.00 112.00 104.00 105.00 35.2M
2023-04-11 104.00 109.00 102.00 108.00 27.3M
2023-04-10 102.00 106.00 100.00 103.00 22.2M
2023-04-06 110.00 110.00 102.00 103.00 45.4M
2023-04-05 98.00 118.00 98.00 109.00 212.9M
2023-04-04 98.00 99.00 96.00 96.00 5.8M
2023-04-03 99.00 100.00 97.00 97.00 3.7M
2023-03-31 100.00 106.00 98.00 99.00 22.4M
2023-03-30 99.00 101.00 97.00 99.00 5.3M
2023-03-29 99.00 100.00 97.00 99.00 7.0M
2023-03-28 97.00 103.00 94.00 98.00 30.9M
2023-03-27 101.00 102.00 96.00 96.00 11.6M
2023-03-24 104.00 106.00 99.00 101.00 15.5M
2023-03-21 105.00 107.00 101.00 102.00 18.2M
2023-03-20 95.00 106.00 95.00 106.00 49.0M
2023-03-17 91.00 95.00 90.00 93.00 3.5M
2023-03-16 95.00 96.00 91.00 91.00 5.0M
2023-03-15 96.00 98.00 93.00 94.00 5.7M
2023-03-14 99.00 103.00 95.00 95.00 17.2M
2023-03-13 98.00 104.00 95.00 98.00 43.4M
2023-03-10 99.00 99.00 96.00 97.00 2.8M
2023-03-09 97.00 101.00 97.00 99.00 3.2M
2023-03-08 99.00 99.00 97.00 97.00 5.7M
2023-03-07 104.00 105.00 98.00 99.00 25.9M
2023-03-06 106.00 106.00 103.00 105.00 5.2M
2023-03-03 107.00 107.00 104.00 105.00 3.9M
2023-03-02 105.00 107.00 105.00 106.00 4.8M
2023-03-01 105.00 107.00 104.00 105.00 4.7M
2023-02-28 108.00 108.00 104.00 105.00 10.9M
2023-02-27 106.00 111.00 106.00 108.00 26.9M
2023-02-24 106.00 108.00 105.00 106.00 6.9M
2023-02-23 108.00 111.00 104.00 105.00 25.8M
2023-02-22 108.00 109.00 105.00 108.00 7.5M
2023-02-21 110.00 112.00 107.00 108.00 15.2M
2023-02-20 106.00 110.00 106.00 109.00 13.5M
2023-02-17 114.00 115.00 107.00 108.00 36.3M
2023-02-16 122.00 124.00 113.00 114.00 49.8M
2023-02-15 120.00 122.00 119.00 121.00 9.8M
2023-02-14 122.00 123.00 119.00 120.00 11.4M
2023-02-13 121.00 126.00 119.00 122.00 51.7M
2023-02-10 122.00 122.00 118.00 120.00 12.1M
2023-02-09 126.00 126.00 121.00 122.00 17.2M
2023-02-08 127.00 129.00 124.00 124.00 18.9M
2023-02-07 125.00 132.00 122.00 127.00 59.9M
2023-02-06 125.00 127.00 118.00 123.00 21.2M
2023-02-03 132.00 132.00 123.00 125.00 31.9M
2023-02-02 128.00 135.00 127.00 132.00 52.1M
2023-02-01 125.00 129.00 125.00 126.00 20.0M
2023-01-31 123.00 129.00 122.00 124.00 24.8M
2023-01-30 127.00 129.00 120.00 122.00 29.5M
2023-01-27 124.00 129.00 122.00 126.00 18.5M
2023-01-26 133.00 140.00 123.00 124.00 57.2M
2023-01-25 141.00 143.00 132.00 132.00 42.4M
2023-01-24 138.00 145.00 130.00 141.00 61.5M
2023-01-20 150.00 151.00 138.00 138.00 77.1M
2023-01-19 147.00 153.00 141.00 148.00 116.1M
2023-01-18 140.00 147.00 136.00 145.00 58.1M
2023-01-17 143.00 151.00 136.00 140.00 151.3M
2023-01-16 125.00 158.00 125.00 143.00 499.3M
2023-01-13 119.00 125.00 119.00 124.00 20.7M
2023-01-12 126.00 128.00 119.00 119.00 29.9M
2023-01-11 118.00 131.00 117.00 126.00 90.9M
2023-01-10 118.00 119.00 114.00 117.00 5.6M
2023-01-09 113.00 118.00 113.00 117.00 11.5M
2023-01-06 112.00 114.00 111.00 112.00 1.9M
2023-01-05 114.00 115.00 110.00 112.00 5.9M
2023-01-04 114.00 116.00 111.00 115.00 5.8M
2023-01-03 108.00 115.00 108.00 114.00 14.5M
2023-01-02 108.00 110.00 106.00 108.00 2.6M