J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 167.00 | 176.00 | 167.00 | 174.00 | 133.37 | 108,011,700 |
| 2024-05-06 | 165.00 | 170.00 | 156.00 | 167.00 | 128.01 | 65,183,800 |
| 2024-05-03 | 181.00 | 182.00 | 137.00 | 165.00 | 126.47 | 123,140,500 |
| 2024-05-02 | 169.00 | 182.00 | 169.00 | 180.00 | 137.97 | 60,917,900 |
| 2024-04-30 | 170.00 | 186.00 | 170.00 | 179.00 | 137.20 | 64,517,800 |
| 2024-04-29 | 166.00 | 184.00 | 166.00 | 180.00 | 137.97 | 81,720,600 |
| 2024-04-26 | 164.00 | 181.00 | 164.00 | 176.00 | 134.91 | 79,280,500 |
| 2024-04-25 | 166.00 | 177.00 | 166.00 | 174.00 | 133.37 | 72,121,400 |
| 2024-04-24 | 174.00 | 178.00 | 171.00 | 175.00 | 134.14 | 80,683,600 |
| 2024-04-23 | 173.00 | 185.00 | 173.00 | 174.00 | 133.37 | 58,530,400 |
| 2024-04-22 | 180.00 | 190.00 | 180.00 | 182.00 | 139.50 | 55,086,900 |
| 2024-04-19 | 188.00 | 193.00 | 186.00 | 189.00 | 144.87 | 59,662,200 |
| 2024-04-18 | 189.00 | 192.00 | 184.00 | 186.00 | 142.57 | 54,422,800 |
| 2024-04-17 | 197.00 | 198.00 | 188.00 | 189.00 | 144.87 | 55,356,200 |
| 2024-04-16 | 178.00 | 199.00 | 178.00 | 196.00 | 150.24 | 80,073,700 |
| 2024-04-05 | 175.00 | 183.00 | 171.00 | 178.00 | 136.44 | 87,188,700 |
| 2024-04-04 | 168.00 | 180.00 | 167.00 | 177.00 | 135.67 | 61,270,800 |
| 2024-04-03 | 198.00 | 198.00 | 177.00 | 177.00 | 135.67 | 71,327,800 |
| 2024-04-02 | 189.00 | 199.00 | 179.00 | 194.00 | 148.70 | 62,031,600 |
| 2024-04-01 | 210.00 | 214.00 | 164.00 | 187.00 | 143.34 | 160,367,900 |
| 2024-03-28 | 202.00 | 212.00 | 202.00 | 210.00 | 160.97 | 90,387,100 |
| 2024-03-27 | 200.00 | 204.00 | 198.00 | 202.00 | 154.83 | 75,277,300 |
| 2024-03-26 | 202.00 | 202.00 | 196.00 | 200.00 | 153.30 | 68,217,500 |
| 2024-03-25 | 204.00 | 204.00 | 197.00 | 200.00 | 153.30 | 58,331,900 |
| 2024-03-22 | 202.00 | 204.00 | 196.00 | 202.00 | 154.83 | 60,717,700 |
| 2024-03-21 | 210.00 | 210.00 | 193.00 | 202.00 | 154.83 | 80,384,400 |
| 2024-03-20 | 202.00 | 204.00 | 198.00 | 200.00 | 153.30 | 64,199,700 |
| 2024-03-19 | 194.00 | 204.00 | 193.00 | 200.00 | 153.30 | 89,401,500 |
| 2024-03-18 | 191.00 | 194.00 | 180.00 | 193.00 | 147.94 | 67,718,000 |
| 2024-03-15 | 197.00 | 199.00 | 190.00 | 191.00 | 146.40 | 84,466,000 |
| 2024-03-14 | 196.00 | 202.00 | 193.00 | 197.00 | 151.00 | 79,280,100 |
| 2024-03-13 | 199.00 | 200.00 | 190.00 | 196.00 | 150.24 | 65,643,100 |
| 2024-03-08 | 194.00 | 202.00 | 190.00 | 198.00 | 151.77 | 91,216,300 |
| 2024-03-07 | 189.00 | 195.00 | 184.00 | 194.00 | 148.70 | 93,973,200 |
| 2024-03-06 | 190.00 | 190.00 | 190.00 | 190.00 | 145.64 | 0 |
| 2024-03-05 | 179.00 | 190.00 | 177.00 | 190.00 | 145.64 | 116,204,400 |
| 2024-03-04 | 181.00 | 186.00 | 177.00 | 179.00 | 137.20 | 61,422,900 |
| 2024-03-01 | 171.00 | 194.00 | 170.00 | 179.00 | 137.20 | 188,802,000 |
| 2024-02-29 | 158.00 | 176.00 | 157.00 | 171.00 | 131.07 | 123,845,300 |
| 2024-02-28 | 157.00 | 159.00 | 154.00 | 158.00 | 121.11 | 70,078,400 |
| 2024-02-27 | 156.00 | 159.00 | 151.00 | 157.00 | 120.34 | 121,127,300 |
| 2024-02-26 | 158.00 | 158.00 | 153.00 | 156.00 | 119.58 | 66,590,200 |
| 2024-02-23 | 153.00 | 160.00 | 150.00 | 156.00 | 119.58 | 80,582,600 |
| 2024-02-22 | 154.00 | 156.00 | 149.00 | 154.00 | 118.04 | 70,416,400 |
| 2024-02-21 | 148.00 | 161.00 | 145.00 | 153.00 | 117.28 | 124,974,300 |
| 2024-02-20 | 148.00 | 149.00 | 144.00 | 148.00 | 113.44 | 78,189,700 |
| 2024-02-19 | 147.00 | 149.00 | 144.00 | 147.00 | 112.68 | 71,434,800 |
| 2024-02-16 | 146.00 | 148.00 | 140.00 | 146.00 | 111.91 | 74,884,300 |
| 2024-02-15 | 143.00 | 150.00 | 138.00 | 145.00 | 111.14 | 86,415,900 |
| 2024-02-13 | 149.00 | 150.00 | 142.00 | 143.00 | 109.61 | 73,132,100 |
| 2024-02-12 | 146.00 | 152.00 | 143.00 | 147.00 | 112.68 | 76,696,900 |
| 2024-02-07 | 146.00 | 150.00 | 137.00 | 146.00 | 111.91 | 115,479,600 |
| 2024-02-06 | 135.00 | 147.00 | 130.00 | 145.00 | 111.14 | 192,078,200 |
| 2024-02-05 | 126.00 | 133.00 | 124.00 | 133.00 | 101.95 | 95,269,900 |
| 2024-02-02 | 127.00 | 134.00 | 124.00 | 126.00 | 96.580 | 86,298,100 |
| 2024-02-01 | 122.00 | 137.00 | 122.00 | 124.00 | 95.047 | 181,811,000 |
| 2024-01-31 | 111.00 | 135.00 | 111.00 | 131.00 | 100.41 | 362,284,300 |
| 2024-01-30 | 117.00 | 127.00 | 113.00 | 121.00 | 92.747 | 222,123,500 |
| 2024-01-29 | 100.00 | 117.00 | 100.00 | 117.00 | 89.681 | 119,867,800 |
| 2024-01-26 | 106.00 | 108.00 | 100.00 | 102.00 | 78.184 | 35,519,400 |
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.