J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 440.00 | 456.00 | 416.00 | 446.00 | 446.00 | 92,069,800 |
| 2026-10-16 | 466.00 | 494.00 | 426.00 | 446.00 | 446.00 | 88,744,100 |
| 2026-10-15 | 498.00 | 505.00 | 480.00 | 500.00 | 500.00 | 87,029,700 |
| 2026-10-14 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | 65,835,000 |
| 2026-10-13 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | 65,523,900 |
| 2026-10-12 | 545.00 | 550.00 | 500.00 | 510.00 | 510.00 | 72,279,300 |
| 2026-10-09 | 510.00 | 540.00 | 500.00 | 540.00 | 540.00 | 73,694,100 |
| 2026-10-08 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 60,299,200 |
| 2026-10-07 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 62,455,400 |
| 2026-10-06 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 61,793,800 |
| 2026-10-05 | 515.00 | 525.00 | 505.00 | 525.00 | 525.00 | 65,927,900 |
| 2026-10-02 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 68,200,800 |
| 2026-10-01 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | 68,794,600 |
| 2026-09-30 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 57,609,400 |
| 2026-09-29 | 525.00 | 555.00 | 505.00 | 535.00 | 535.00 | 67,674,900 |
| 2026-09-28 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | 83,412,400 |
| 2026-09-25 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 57,566,900 |
| 2026-09-24 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 56,430,500 |
| 2026-09-23 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 77,638,500 |
| 2026-09-22 | 540.00 | 545.00 | 515.00 | 530.00 | 530.00 | 67,031,900 |
| 2026-09-21 | 560.00 | 565.00 | 540.00 | 540.00 | 540.00 | 57,448,800 |
| 2026-09-18 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | 58,768,600 |
| 2026-09-17 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 61,611,000 |
| 2026-09-16 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 59,338,800 |
| 2026-09-15 | 580.00 | 585.00 | 565.00 | 570.00 | 540.00 | 76,740,200 |
| 2026-09-14 | 585.00 | 590.00 | 565.00 | 580.00 | 549.47 | 67,321,100 |
| 2026-09-11 | 575.00 | 585.00 | 565.00 | 580.00 | 549.47 | 68,057,700 |
| 2026-09-10 | 595.00 | 600.00 | 575.00 | 585.00 | 554.21 | 67,365,200 |
| 2026-09-09 | 575.00 | 590.00 | 570.00 | 585.00 | 554.21 | 74,823,000 |
| 2026-09-08 | 575.00 | 580.00 | 565.00 | 570.00 | 540.00 | 57,876,100 |
| 2026-09-07 | 560.00 | 560.00 | 545.00 | 560.00 | 530.53 | 67,211,100 |
| 2026-09-04 | 590.00 | 590.00 | 560.00 | 570.00 | 540.00 | 59,605,500 |
| 2026-09-03 | 585.00 | 595.00 | 565.00 | 580.00 | 549.47 | 62,827,900 |
| 2026-09-02 | 560.00 | 570.00 | 550.00 | 565.00 | 535.26 | 55,886,900 |
| 2026-09-01 | 580.00 | 590.00 | 560.00 | 565.00 | 535.26 | 105,798,800 |
| 2026-08-31 | 600.00 | 610.00 | 580.00 | 595.00 | 563.68 | 80,603,600 |
| 2026-08-28 | 650.00 | 655.00 | 615.00 | 615.00 | 582.63 | 78,444,300 |
| 2026-08-27 | 635.00 | 665.00 | 625.00 | 645.00 | 611.05 | 109,915,800 |
| 2026-08-26 | 640.00 | 660.00 | 625.00 | 635.00 | 601.58 | 148,057,600 |
| 2026-08-25 | 640.00 | 640.00 | 640.00 | 640.00 | 606.32 | 0 |
| 2026-08-24 | 635.00 | 645.00 | 620.00 | 640.00 | 606.32 | 108,125,300 |
| 2026-08-21 | 645.00 | 650.00 | 610.00 | 640.00 | 606.32 | 133,199,100 |
| 2026-08-20 | 555.00 | 650.00 | 555.00 | 640.00 | 606.32 | 450,935,000 |
| 2026-08-19 | 530.00 | 540.00 | 510.00 | 530.00 | 502.11 | 76,365,300 |
| 2026-08-18 | 496.00 | 535.00 | 496.00 | 530.00 | 502.11 | 105,501,800 |
| 2026-08-17 | 496.00 | 496.00 | 496.00 | 496.00 | 469.89 | 0 |
| 2026-08-14 | 498.00 | 505.00 | 482.00 | 496.00 | 469.89 | 63,509,500 |
| 2026-08-13 | 515.00 | 515.00 | 496.00 | 498.00 | 471.79 | 90,284,100 |
| 2026-08-12 | 494.00 | 510.00 | 488.00 | 505.00 | 478.42 | 72,169,700 |
| 2026-08-11 | 520.00 | 525.00 | 480.00 | 490.00 | 464.21 | 150,285,500 |
| 2026-08-10 | 464.00 | 520.00 | 464.00 | 515.00 | 487.89 | 274,893,400 |
| 2026-08-07 | 452.00 | 466.00 | 444.00 | 462.00 | 437.68 | 82,645,600 |
| 2026-08-06 | 462.00 | 470.00 | 450.00 | 452.00 | 428.21 | 97,673,900 |
| 2026-08-05 | 438.00 | 456.00 | 436.00 | 452.00 | 428.21 | 116,543,800 |
| 2026-08-04 | 430.00 | 436.00 | 428.00 | 436.00 | 413.05 | 72,372,700 |
| 2026-08-03 | 436.00 | 438.00 | 426.00 | 428.00 | 405.47 | 72,596,300 |
| 2026-07-31 | 432.00 | 440.00 | 428.00 | 434.00 | 411.16 | 80,563,000 |
| 2026-07-30 | 424.00 | 436.00 | 422.00 | 426.00 | 403.58 | 71,129,700 |
| 2026-07-29 | 426.00 | 430.00 | 412.00 | 420.00 | 397.89 | 75,543,600 |
| 2026-07-28 | 430.00 | 430.00 | 422.00 | 424.00 | 401.68 | 73,957,000 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 30.0000 IDR |
| 2026-06-12 | 105.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.