J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 214.00 | 224.00 | 210.00 | 224.00 | 171.70 | 150,813,400 |
| 2024-08-06 | 210.00 | 220.00 | 208.00 | 212.00 | 162.50 | 142,450,800 |
| 2024-08-05 | 222.00 | 224.00 | 206.00 | 208.00 | 159.43 | 240,532,800 |
| 2024-08-02 | 218.00 | 228.00 | 214.00 | 224.00 | 171.70 | 173,564,200 |
| 2024-08-01 | 222.00 | 224.00 | 212.00 | 218.00 | 167.10 | 149,113,700 |
| 2024-07-31 | 208.00 | 222.00 | 202.00 | 220.00 | 168.63 | 186,520,400 |
| 2024-07-30 | 218.00 | 218.00 | 202.00 | 206.00 | 157.90 | 153,344,800 |
| 2024-07-29 | 204.00 | 222.00 | 204.00 | 216.00 | 165.57 | 188,666,600 |
| 2024-07-26 | 206.00 | 220.00 | 202.00 | 202.00 | 154.83 | 161,996,200 |
| 2024-07-25 | 210.00 | 216.00 | 200.00 | 206.00 | 157.90 | 204,453,000 |
| 2024-07-24 | 194.00 | 212.00 | 193.00 | 212.00 | 162.50 | 159,296,900 |
| 2024-07-23 | 178.00 | 196.00 | 175.00 | 194.00 | 148.70 | 184,638,400 |
| 2024-07-22 | 180.00 | 181.00 | 173.00 | 178.00 | 136.44 | 119,924,600 |
| 2024-07-19 | 194.00 | 195.00 | 179.00 | 180.00 | 137.97 | 151,267,400 |
| 2024-07-18 | 194.00 | 198.00 | 190.00 | 196.00 | 150.24 | 199,366,200 |
| 2024-07-17 | 193.00 | 196.00 | 186.00 | 194.00 | 148.70 | 257,336,000 |
| 2024-07-16 | 175.00 | 193.00 | 174.00 | 185.00 | 141.80 | 264,315,700 |
| 2024-07-15 | 176.00 | 180.00 | 170.00 | 174.00 | 133.37 | 123,034,200 |
| 2024-07-12 | 192.00 | 195.00 | 173.00 | 176.00 | 134.91 | 211,810,900 |
| 2024-07-11 | 164.00 | 198.00 | 164.00 | 191.00 | 146.40 | 302,245,100 |
| 2024-07-10 | 160.00 | 165.00 | 155.00 | 163.00 | 124.94 | 136,783,500 |
| 2024-07-09 | 160.00 | 161.00 | 154.00 | 159.00 | 121.87 | 86,682,900 |
| 2024-07-08 | 161.00 | 163.00 | 157.00 | 160.00 | 122.64 | 96,488,900 |
| 2024-07-05 | 160.00 | 164.00 | 155.00 | 161.00 | 123.41 | 99,557,200 |
| 2024-07-04 | 158.00 | 160.00 | 155.00 | 160.00 | 122.64 | 105,570,800 |
| 2024-07-03 | 155.00 | 158.00 | 152.00 | 157.00 | 120.34 | 109,565,500 |
| 2024-07-02 | 162.00 | 163.00 | 152.00 | 155.00 | 118.81 | 133,920,500 |
| 2024-07-01 | 155.00 | 165.00 | 150.00 | 161.00 | 123.41 | 154,624,900 |
| 2024-06-28 | 149.00 | 155.00 | 144.00 | 155.00 | 118.81 | 125,416,000 |
| 2024-06-27 | 144.00 | 150.00 | 141.00 | 148.00 | 113.44 | 131,763,700 |
| 2024-06-26 | 145.00 | 146.00 | 140.00 | 143.00 | 109.61 | 86,760,900 |
| 2024-06-25 | 143.00 | 147.00 | 142.00 | 145.00 | 111.14 | 82,292,200 |
| 2024-06-24 | 143.00 | 145.00 | 140.00 | 142.00 | 108.84 | 77,817,100 |
| 2024-06-21 | 152.00 | 154.00 | 140.00 | 143.00 | 109.61 | 105,982,100 |
| 2024-06-20 | 144.00 | 151.00 | 140.00 | 151.00 | 115.74 | 95,378,800 |
| 2024-06-19 | 139.00 | 146.00 | 137.00 | 144.00 | 110.38 | 87,509,900 |
| 2024-06-14 | 138.00 | 141.00 | 136.00 | 139.00 | 106.54 | 77,011,400 |
| 2024-06-13 | 140.00 | 143.00 | 136.00 | 138.00 | 105.78 | 73,493,600 |
| 2024-06-12 | 154.00 | 156.00 | 139.00 | 140.00 | 107.31 | 81,753,200 |
| 2024-06-11 | 155.00 | 158.00 | 151.00 | 155.00 | 118.81 | 67,173,900 |
| 2024-06-10 | 162.00 | 163.00 | 154.00 | 155.00 | 118.81 | 68,198,300 |
| 2024-06-07 | 167.00 | 168.00 | 160.00 | 161.00 | 123.41 | 65,259,800 |
| 2024-06-06 | 168.00 | 170.00 | 163.00 | 166.00 | 127.24 | 70,643,700 |
| 2024-06-05 | 161.00 | 173.00 | 158.00 | 166.00 | 127.24 | 119,839,300 |
| 2024-06-04 | 152.00 | 165.00 | 150.00 | 161.00 | 123.41 | 121,235,800 |
| 2024-06-03 | 156.00 | 158.00 | 150.00 | 152.00 | 116.51 | 68,588,200 |
| 2024-05-31 | 155.00 | 157.00 | 150.00 | 156.00 | 119.58 | 85,267,500 |
| 2024-05-30 | 150.00 | 154.00 | 147.00 | 154.00 | 118.04 | 112,566,000 |
| 2024-05-29 | 148.00 | 153.00 | 145.00 | 149.00 | 114.21 | 88,671,100 |
| 2024-05-28 | 155.00 | 157.00 | 147.00 | 148.00 | 113.44 | 68,539,900 |
| 2024-05-27 | 161.00 | 164.00 | 152.00 | 155.00 | 118.81 | 68,888,700 |
| 2024-05-22 | 164.00 | 166.00 | 158.00 | 161.00 | 123.41 | 68,450,700 |
| 2024-05-21 | 163.00 | 166.00 | 159.00 | 163.00 | 124.94 | 70,445,600 |
| 2024-05-20 | 162.00 | 166.00 | 159.00 | 161.00 | 123.41 | 76,425,800 |
| 2024-05-17 | 162.00 | 163.00 | 158.00 | 161.00 | 123.41 | 69,076,200 |
| 2024-05-16 | 165.00 | 168.00 | 160.00 | 161.00 | 123.41 | 67,174,100 |
| 2024-05-15 | 154.00 | 165.00 | 154.00 | 163.00 | 124.94 | 113,830,700 |
| 2024-05-14 | 151.00 | 155.00 | 148.00 | 154.00 | 118.04 | 77,454,900 |
| 2024-05-13 | 151.00 | 157.00 | 147.00 | 151.00 | 115.74 | 95,586,400 |
| 2024-05-08 | 174.00 | 175.00 | 147.00 | 150.00 | 114.98 | 71,997,800 |
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.