J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 93.000 | 96.000 | 87.000 | 88.000 | 67.453 | 9,614,600 |
| 2023-10-27 | 92.000 | 93.000 | 89.000 | 89.000 | 68.219 | 7,728,300 |
| 2023-10-26 | 86.000 | 92.000 | 85.000 | 92.000 | 70.519 | 33,342,200 |
| 2023-10-25 | 86.000 | 87.000 | 86.000 | 86.000 | 65.920 | 2,276,000 |
| 2023-10-24 | 86.000 | 87.000 | 85.000 | 86.000 | 65.920 | 1,806,100 |
| 2023-10-23 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 1,889,300 |
| 2023-10-20 | 85.000 | 87.000 | 85.000 | 86.000 | 65.920 | 3,587,500 |
| 2023-10-19 | 86.000 | 86.000 | 84.000 | 85.000 | 65.153 | 3,321,600 |
| 2023-10-18 | 85.000 | 88.000 | 85.000 | 85.000 | 65.153 | 3,217,300 |
| 2023-10-17 | 88.000 | 88.000 | 85.000 | 85.000 | 65.153 | 4,490,200 |
| 2023-10-16 | 86.000 | 92.000 | 85.000 | 86.000 | 65.920 | 33,278,500 |
| 2023-10-13 | 86.000 | 86.000 | 84.000 | 84.000 | 64.387 | 2,320,200 |
| 2023-10-12 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 2,536,800 |
| 2023-10-11 | 87.000 | 87.000 | 85.000 | 85.000 | 65.153 | 1,429,500 |
| 2023-10-10 | 87.000 | 87.000 | 84.000 | 87.000 | 66.686 | 3,027,000 |
| 2023-10-09 | 83.000 | 87.000 | 83.000 | 86.000 | 65.920 | 7,078,700 |
| 2023-10-06 | 74.000 | 85.000 | 74.000 | 83.000 | 63.620 | 2,073,500 |
| 2023-10-05 | 86.000 | 87.000 | 83.000 | 84.000 | 64.387 | 2,543,400 |
| 2023-10-04 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 2,084,700 |
| 2023-10-03 | 87.000 | 88.000 | 86.000 | 86.000 | 65.920 | 1,507,100 |
| 2023-10-02 | 87.000 | 88.000 | 86.000 | 86.000 | 65.920 | 2,638,700 |
| 2023-09-29 | 86.000 | 88.000 | 86.000 | 86.000 | 65.920 | 2,695,600 |
| 2023-09-27 | 86.000 | 88.000 | 86.000 | 87.000 | 66.686 | 848,300 |
| 2023-09-26 | 87.000 | 89.000 | 86.000 | 86.000 | 65.920 | 2,015,000 |
| 2023-09-25 | 87.000 | 88.000 | 86.000 | 88.000 | 67.453 | 2,720,300 |
| 2023-09-22 | 87.000 | 87.000 | 86.000 | 86.000 | 65.920 | 900,400 |
| 2023-09-21 | 87.000 | 87.000 | 85.000 | 86.000 | 65.920 | 623,200 |
| 2023-09-20 | 85.000 | 87.000 | 85.000 | 87.000 | 66.686 | 3,027,200 |
| 2023-09-19 | 85.000 | 86.000 | 84.000 | 85.000 | 65.153 | 1,246,900 |
| 2023-09-18 | 85.000 | 86.000 | 85.000 | 85.000 | 65.153 | 936,700 |
| 2023-09-15 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 2,346,000 |
| 2023-09-14 | 85.000 | 87.000 | 85.000 | 86.000 | 65.920 | 705,000 |
| 2023-09-13 | 86.000 | 86.000 | 85.000 | 85.000 | 65.153 | 934,400 |
| 2023-09-12 | 85.000 | 87.000 | 85.000 | 86.000 | 65.920 | 1,532,600 |
| 2023-09-11 | 85.000 | 86.000 | 84.000 | 86.000 | 65.920 | 1,529,600 |
| 2023-09-08 | 86.000 | 87.000 | 84.000 | 85.000 | 65.153 | 2,153,100 |
| 2023-09-07 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 1,157,300 |
| 2023-09-06 | 87.000 | 87.000 | 85.000 | 86.000 | 65.920 | 1,238,600 |
| 2023-09-05 | 87.000 | 87.000 | 85.000 | 87.000 | 66.686 | 2,051,400 |
| 2023-09-04 | 88.000 | 88.000 | 86.000 | 86.000 | 65.920 | 1,506,200 |
| 2023-09-01 | 88.000 | 88.000 | 86.000 | 87.000 | 66.686 | 1,311,300 |
| 2023-08-31 | 89.000 | 90.000 | 87.000 | 88.000 | 67.453 | 2,979,000 |
| 2023-08-30 | 88.000 | 91.000 | 87.000 | 89.000 | 68.219 | 13,178,200 |
| 2023-08-29 | 87.000 | 90.000 | 85.000 | 87.000 | 66.686 | 19,279,200 |
| 2023-08-28 | 87.000 | 88.000 | 85.000 | 87.000 | 66.686 | 2,356,400 |
| 2023-08-25 | 88.000 | 92.000 | 86.000 | 87.000 | 66.686 | 18,447,200 |
| 2023-08-24 | 85.000 | 88.000 | 85.000 | 88.000 | 67.453 | 1,985,200 |
| 2023-08-23 | 88.000 | 88.000 | 87.000 | 87.000 | 66.686 | 1,410,300 |
| 2023-08-22 | 88.000 | 89.000 | 87.000 | 88.000 | 67.453 | 1,659,900 |
| 2023-08-21 | 90.000 | 90.000 | 85.000 | 88.000 | 67.453 | 10,047,200 |
| 2023-08-18 | 90.000 | 91.000 | 89.000 | 89.000 | 68.219 | 1,996,600 |
| 2023-08-16 | 90.000 | 90.000 | 88.000 | 90.000 | 68.986 | 1,891,000 |
| 2023-08-15 | 90.000 | 91.000 | 89.000 | 89.000 | 68.219 | 2,204,300 |
| 2023-08-14 | 91.000 | 91.000 | 89.000 | 89.000 | 68.219 | 2,190,400 |
| 2023-08-11 | 89.000 | 90.000 | 89.000 | 90.000 | 68.986 | 2,302,000 |
| 2023-08-10 | 88.000 | 90.000 | 88.000 | 89.000 | 68.219 | 1,678,100 |
| 2023-08-09 | 89.000 | 90.000 | 87.000 | 88.000 | 67.453 | 5,378,000 |
| 2023-08-08 | 88.000 | 90.000 | 87.000 | 88.000 | 67.453 | 2,694,000 |
| 2023-08-07 | 88.000 | 90.000 | 87.000 | 87.000 | 66.686 | 3,145,100 |
| 2023-08-04 | 89.000 | 90.000 | 87.000 | 88.000 | 67.453 | 2,481,800 |
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.