J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 102.00 | 110.00 | 97.000 | 105.00 | 80.483 | 103,059,800 |
| 2024-01-24 | 97.000 | 122.00 | 94.000 | 101.00 | 77.417 | 348,629,000 |
| 2024-01-23 | 91.000 | 96.000 | 90.000 | 96.000 | 73.585 | 25,687,500 |
| 2024-01-22 | 90.000 | 92.000 | 90.000 | 91.000 | 69.752 | 6,969,500 |
| 2024-01-19 | 91.000 | 91.000 | 89.000 | 90.000 | 68.986 | 2,027,700 |
| 2024-01-18 | 90.000 | 91.000 | 89.000 | 90.000 | 68.986 | 2,603,400 |
| 2024-01-17 | 89.000 | 91.000 | 88.000 | 90.000 | 68.986 | 2,018,600 |
| 2024-01-16 | 89.000 | 90.000 | 89.000 | 89.000 | 68.219 | 3,213,200 |
| 2024-01-15 | 89.000 | 91.000 | 89.000 | 89.000 | 68.219 | 2,072,100 |
| 2024-01-12 | 90.000 | 91.000 | 89.000 | 89.000 | 68.219 | 1,436,100 |
| 2024-01-11 | 90.000 | 91.000 | 89.000 | 90.000 | 68.986 | 2,996,000 |
| 2024-01-10 | 90.000 | 91.000 | 89.000 | 90.000 | 68.986 | 4,009,900 |
| 2024-01-09 | 91.000 | 91.000 | 90.000 | 90.000 | 68.986 | 1,199,600 |
| 2024-01-08 | 91.000 | 93.000 | 90.000 | 90.000 | 68.986 | 2,729,200 |
| 2024-01-05 | 92.000 | 92.000 | 90.000 | 92.000 | 70.519 | 1,511,600 |
| 2024-01-04 | 92.000 | 92.000 | 90.000 | 91.000 | 69.752 | 2,222,900 |
| 2024-01-03 | 92.000 | 93.000 | 90.000 | 92.000 | 70.519 | 10,412,300 |
| 2024-01-02 | 88.000 | 95.000 | 88.000 | 92.000 | 70.519 | 17,586,800 |
| 2023-12-29 | 91.000 | 92.000 | 88.000 | 88.000 | 67.453 | 3,916,200 |
| 2023-12-28 | 90.000 | 92.000 | 90.000 | 91.000 | 69.752 | 4,477,800 |
| 2023-12-27 | 91.000 | 93.000 | 89.000 | 90.000 | 68.986 | 6,845,400 |
| 2023-12-22 | 89.000 | 92.000 | 89.000 | 91.000 | 69.752 | 8,576,400 |
| 2023-12-21 | 88.000 | 90.000 | 88.000 | 88.000 | 67.453 | 1,266,700 |
| 2023-12-20 | 88.000 | 90.000 | 88.000 | 88.000 | 67.453 | 1,663,100 |
| 2023-12-19 | 87.000 | 89.000 | 87.000 | 87.000 | 66.686 | 1,246,400 |
| 2023-12-18 | 88.000 | 90.000 | 87.000 | 87.000 | 66.686 | 3,943,300 |
| 2023-12-15 | 90.000 | 91.000 | 87.000 | 88.000 | 67.453 | 3,760,400 |
| 2023-12-14 | 87.000 | 90.000 | 87.000 | 88.000 | 67.453 | 2,040,700 |
| 2023-12-13 | 88.000 | 88.000 | 86.000 | 86.000 | 65.920 | 1,235,200 |
| 2023-12-12 | 88.000 | 88.000 | 86.000 | 88.000 | 67.453 | 2,773,000 |
| 2023-12-11 | 88.000 | 89.000 | 86.000 | 88.000 | 67.453 | 4,351,900 |
| 2023-12-08 | 89.000 | 90.000 | 87.000 | 87.000 | 66.686 | 7,032,300 |
| 2023-12-07 | 90.000 | 91.000 | 88.000 | 88.000 | 67.453 | 5,079,700 |
| 2023-12-06 | 92.000 | 93.000 | 90.000 | 90.000 | 68.986 | 9,407,200 |
| 2023-12-05 | 92.000 | 93.000 | 90.000 | 91.000 | 69.752 | 8,140,500 |
| 2023-12-04 | 89.000 | 95.000 | 89.000 | 91.000 | 69.752 | 21,638,500 |
| 2023-12-01 | 89.000 | 90.000 | 88.000 | 88.000 | 67.453 | 4,896,800 |
| 2023-11-30 | 90.000 | 91.000 | 88.000 | 88.000 | 67.453 | 3,881,000 |
| 2023-11-29 | 90.000 | 93.000 | 88.000 | 89.000 | 68.219 | 26,266,300 |
| 2023-11-28 | 86.000 | 89.000 | 86.000 | 88.000 | 67.453 | 8,250,800 |
| 2023-11-27 | 85.000 | 87.000 | 84.000 | 86.000 | 65.920 | 5,006,400 |
| 2023-11-24 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 1,146,600 |
| 2023-11-23 | 85.000 | 86.000 | 84.000 | 85.000 | 65.153 | 2,663,100 |
| 2023-11-22 | 86.000 | 86.000 | 84.000 | 86.000 | 65.920 | 1,158,300 |
| 2023-11-21 | 87.000 | 87.000 | 84.000 | 85.000 | 65.153 | 4,732,400 |
| 2023-11-20 | 87.000 | 87.000 | 86.000 | 87.000 | 66.686 | 2,108,200 |
| 2023-11-17 | 88.000 | 88.000 | 86.000 | 87.000 | 66.686 | 918,100 |
| 2023-11-16 | 87.000 | 88.000 | 86.000 | 87.000 | 66.686 | 2,896,900 |
| 2023-11-15 | 86.000 | 87.000 | 85.000 | 86.000 | 65.920 | 1,733,900 |
| 2023-11-14 | 86.000 | 87.000 | 85.000 | 86.000 | 65.920 | 249,300 |
| 2023-11-13 | 86.000 | 87.000 | 85.000 | 86.000 | 65.920 | 1,564,100 |
| 2023-11-10 | 85.000 | 86.000 | 85.000 | 85.000 | 65.153 | 1,087,500 |
| 2023-11-09 | 87.000 | 88.000 | 84.000 | 86.000 | 65.920 | 6,132,600 |
| 2023-11-08 | 87.000 | 89.000 | 86.000 | 87.000 | 66.686 | 4,406,000 |
| 2023-11-07 | 91.000 | 91.000 | 85.000 | 86.000 | 65.920 | 7,735,700 |
| 2023-11-06 | 89.000 | 91.000 | 89.000 | 90.000 | 68.986 | 3,439,000 |
| 2023-11-03 | 90.000 | 91.000 | 88.000 | 89.000 | 68.219 | 8,612,200 |
| 2023-11-02 | 90.000 | 94.000 | 88.000 | 89.000 | 68.219 | 38,517,400 |
| 2023-11-01 | 88.000 | 90.000 | 87.000 | 89.000 | 68.219 | 4,153,100 |
| 2023-10-31 | 89.000 | 90.000 | 87.000 | 88.000 | 67.453 | 4,524,700 |
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.