What is the all time high of PSAB?

PT J Resources Asia Pasifik Tbk (PSAB) closed at its highest ever adjusted price, IDR 611.05, on Aug 27, 2026. Its lowest close was IDR 2.96 on Feb 12, 2010.

How much has PSAB returned over the last 10 years?

+103.4% in price terms from the close ten years before Sep 28, 2026, which is +7.4% a year compounded. Over one year the return is +26.9%; over five years +354.9%.

What was the worst drawdown in PSAB history?

-79.2% from the Jul 13, 2016 peak to the Jun 27, 2023 trough on adjusted closes; the previous peak was regained on Oct 21, 2024.

How far back does PSAB historical data go?

The daily series starts on Apr 23, 2003 and runs to Sep 28, 2026: 5,794 trading sessions across 23.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PSAB historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PSAB historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Apr 23, 2003 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PSAB?

Among complete calendar years, 2012 was the best at +1,011% and 2013 the worst at -52.0%, measured close to close.

IDX · PSAB · stock

PT J Resources Asia Pasifik Tbk (PSAB) stock price history

Every IDX trading session of PT J Resources Asia Pasifik Tbk from Apr 23, 2003 to Sep 28, 2026: 5,794 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PSAB data, free key Year by year table

PSAB adjusted close, 2003 to 2026

PSABPT J Resources Asia Pasifik Tbk

IDR 530.00+26.9% over one year

IDR 611.05
All time high, 2026: IDR 630.00
52 week high, IDR 275.94 low: 5,794
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

PSAB key facts

PT J Resources Asia Pasifik Tbk (PSAB) closed at IDR 530.00 on Sep 28, 2026 on IDX.
PSAB's all time high close is IDR 611.05, set on Aug 27, 2026; its all time low close is IDR 2.96 on Feb 12, 2010.
PSAB's 52 week range is IDR 275.94 to IDR 630.00.
PSAB returned +26.9% over the year to Sep 28, 2026 and +354.9% over five years.
Over ten years PSAB returned +103%, +7.4% a year compounded.
PSAB's deepest drawdown was -79.2% from Jul 13, 2016 to Jun 27, 2023.
DataCedar holds 5,794 daily sessions of PSAB history from Apr 23, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PSAB price chart, 2003 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PSAB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-9.0%
3 months	+37.1%
6 months	+45.3%
Year to date	+25.7%
1 year	+26.9%
3 years	+694.8%
5 years	+354.9%
10 years	+103.4%
Since Apr 23, 2003	+7,212%
Compound annual growth, 23.4 years	+20.1%

PSAB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 611.05 on Aug 27, 2026
All time low close: IDR 2.96 on Feb 12, 2010
52 week high: IDR 630.00 on Aug 27, 2026
52 week low: IDR 275.94 on May 22, 2026
Deepest drawdown: -79.2% from Jul 13, 2016 to Jun 27, 2023, recovered Oct 21, 2024
Best single session: +438.9% on Feb 1, 2012
Worst single session: -30.3% on Aug 29, 2008
Volatility, 1 year annualised: 69.8%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2003: 73.1×
Best calendar year: 2012, +1,011%
Worst calendar year: 2013, -52%

PSAB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 23, 2003; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 421.58	IDR 630.00	IDR 275.94	IDR 530.00	+25.7%	18.2B	179
2025	IDR 180.90	IDR 578.71	IDR 157.90	IDR 421.58	+135.0%	50.5B	236
2024	IDR 67.45	IDR 321.93	IDR 67.45	IDR 179.36	+165.9%	41.9B	237
2023	IDR 82.78	IDR 121.11	IDR 56.72	IDR 67.45	-17.8%	3.7B	239
2022	IDR 111.14	IDR 125.71	IDR 78.95	IDR 82.02	-23.0%	1.9B	246
2021	IDR 213.09	IDR 217.69	IDR 98.88	IDR 106.54	-47.3%	7.5B	247
2020	IDR 200.82	IDR 265.21	IDR 132.61	IDR 202.36	+1.5%	16B	242
2019	IDR 154.83	IDR 275.94	IDR 135.67	IDR 199.29	+28.7%	6.3B	257
2018	IDR 137.20	IDR 239.15	IDR 112.68	IDR 154.83	+12.8%	2B	261
2017	IDR 187.03	IDR 242.22	IDR 117.28	IDR 137.20	-26.6%	1.8B	254
2016	IDR 206.96	IDR 317.33	IDR 132.61	IDR 187.03	-10.9%	3.5B	246
2015	IDR 84.32	IDR 252.18	IDR 77.42	IDR 210.02	+153.7%	3.5B	245
2014	IDR 52.56	IDR 151.77	IDR 47.63	IDR 82.78	+57.5%	3.6B	244
2013	IDR 106.76	IDR 111.69	IDR 45.44	IDR 52.56	-52.0%	1.7B	244
2012	IDR 9.86	IDR 134.69	IDR 9.86	IDR 109.50	+1,011%	5.7B	246
2011	IDR 9.86	IDR 9.86	IDR 9.86	IDR 9.86	0.0%	2.2B	247
2010	IDR 4.05	IDR 9.86	IDR 2.96	IDR 9.86	+143.2%	64.2M	245
2009	IDR 4.02	IDR 4.05	IDR 4.02	IDR 4.05	+0.7%	105	244
2008	IDR 7.05	IDR 7.05	IDR 3.95	IDR 4.02	-43.0%	355.8M	239
2007	IDR 6.58	IDR 7.05	IDR 6.58	IDR 7.05	+7.2%	0	247
2006	IDR 6.51	IDR 6.58	IDR 6.51	IDR 6.58	+1.0%	0	259
2005	IDR 6.51	IDR 6.51	IDR 6.51	IDR 6.51	0.0%	0	247
2004	IDR 6.51	IDR 6.51	IDR 6.51	IDR 6.51	0.0%	0	262
2003	IDR 6.83	IDR 7.25	IDR 6.30	IDR 6.51	n/a	17.2M	181

PSAB monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 530.00	-6.0%
August 2026	IDR 563.68	+37.1%
July 2026	IDR 411.16	+12.4%
June 2026	IDR 365.68	+0.2%
May 2026	IDR 364.86	-11.0%
April 2026	IDR 410.08	+16.3%
March 2026	IDR 352.59	-16.4%
February 2026	IDR 421.58	0.0%
January 2026	IDR 421.58	0.0%
December 2025	IDR 421.58	+2.8%
November 2025	IDR 410.08	-7.0%
October 2025	IDR 440.74	+3.6%

About the PSAB data

Daily bars. 5,794 sessions from Apr 23, 2003 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 23, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PSAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

PRAY PT Famon Awal Bros Sedaya Tbk
PRDA PT Prodia Widyahusada Tbk
PRDL PT Prodia Diagnostic Line Tbk
PRIM PT Royal Prima Tbk
PSAT PT Pancaran Samudera Transport Tbk
PSDN PT Prasidha Aneka Niaga Tbk
PSGO PT Palma Serasih Tbk
PSKT PT Red Planet Indonesia Tbk

Browse IDX

Historical data guides

Common questions

PSAB share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market