16 : 15

PSAB

J Resources Asia Pasifik Tbk.

278 8 2.79%

Vol. 989,688 , Value(T) 27,762,784

Open 286 High 290 Limit High 356
Prev 286 Low 270 Limit Low 216

Summary

Summary
Last 278 Open 286
Change down8 High 290
% Change 2.79% Low 270
Freq 2,166 Avg 280.52
Volume 989,688 Offer 278
Value(T) 27,762,784 Bid 276
Limit High 356 Year High 346
Limit Low 216 Year Low 260
Listed 264,600,000 Listing Date 2003-04-22
MKT Cap(M) 7,355,880
  • 5 Quote
  • 10 Quote

5 Quote

5 Quote
Bid Vol Bid Price Offer Price Offer Vol
286 12,055
284 4,999
282 3,213
280 5,867
278 5,201
5,412 276
2,809 274
10,854 272
28,259 270
3,561 268
69,111 SUM 84,118

Done

Done
Time Price Change % Change Volume Buyer Seller
Done
16:13:43 278 down8 2.79% 91 LG D D YP
16:13:43 278 down8 2.79% 12 LG D D FZ
16:13:43 278 down8 2.79% 200 LG D D FZ
16:13:43 278 down8 2.79% 500 LG D D GR
16:13:43 278 down8 2.79% 20 LG D D YP
16:13:43 278 down8 2.79% 157 LG D D KK
16:10:48 278 down8 2.79% 1 CS F D KK
16:10:38 278 down8 2.79% 30 CS F D KK
16:10:31 278 down8 2.79% 1,000 SQ D D KK
16:10:08 278 down8 2.79% 2 CS F D KK
16:10:00 278 down8 2.79% 50 KK D D KK
16:09:47 278 down8 2.79% 15 CS F D KK
16:09:44 278 down8 2.79% 500 DH D D KK
16:08:16 278 down8 2.79% 5 CS F D KK
16:08:06 278 down8 2.79% 144 CC D D KK
16:06:43 278 down8 2.79% 7 PD D D KK
16:06:13 278 down8 2.79% 10 LG D D KK
16:05:03 278 down8 2.79% 1 CS F D KK
16:05:03 278 down8 2.79% 18 CS F D KK
16:05:02 278 down8 2.79% 3 CS F D KK
16:05:01 278 down8 2.79% 50 CC D D KK
16:05:01 278 down8 2.79% 5 YP D D KK
16:05:00 278 down8 2.79% 1 KK D D KK
16:05:00 278 down8 2.79% 538 GR D D KK
16:05:00 278 down8 2.79% 100 DR D D KK

Historical Price

Historical Price
Date Price Change %Change Open High Low Volume
Historical Pric
2020-01-20 278 down8 2.79% 286 290 270 989,688
2020-01-17 286 down4 1.37% 290 300 282 1,080,476
2020-01-16 290 down4 1.36% 296 302 282 1,059,517
2020-01-15 294 up8 2.79% 286 298 282 1,137,813
2020-01-14 286 down12 4.02% 298 298 278 1,029,017
2020-01-13 298 down12 3.87% 310 316 296 908,322
2020-01-10 310 up12 4.02% 296 312 292 1,065,988
2020-01-09 298 down30 9.14% 320 320 296 1,341,167
2020-01-08 328 up20 6.49% 314 346 312 2,355,569
2020-01-07 308 up10 3.35% 298 308 288 1,340,778
2020-01-06 298 up8 2.75% 296 312 294 1,543,532
2020-01-03 290 up30 11.53% 266 292 260 1,516,029
2020-01-02 260 0 0% 262 274 260 1,023,309
2019-12-30 260 0 0% 262 268 258 1,006,597
2019-12-27 260 down4 1.51% 266 274 250 1,222,296
2019-12-26 264 up20 8.19% 248 264 244 1,276,989
2019-12-23 244 down8 3.17% 252 256 242 932,638
2019-12-20 252 up8 3.27% 244 252 242 929,851
2019-12-19 244 0 0% 244 252 238 1,001,157
2019-12-18 244 down2 0.81% 246 258 236 1,185,246
2019-12-17 246 up14 6.03% 232 248 230 1,023,893
2019-12-16 232 down8 3.33% 240 240 230 914,109
2019-12-13 240 up4 1.69% 236 242 224 985,850
2019-12-12 236 down2 0.84% 240 248 230 1,025,798
2019-12-11 238 up22 10.18% 216 240 210 1,264,813
2019-12-10 216 down4 1.81% 220 222 210 896,914
2019-12-09 220 down20 8.33% 238 238 212 1,244,890
2019-12-06 240 down8 3.22% 248 258 230 1,035,000
2019-12-05 248 down2 0.8% 252 260 238 1,222,150
2019-12-04 250 up30 13.63% 224 256 220 1,436,908



SNS Station