J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 90.000 | 90.000 | 88.000 | 88.000 | 67.453 | 1,527,800 |
| 2023-08-02 | 91.000 | 91.000 | 87.000 | 89.000 | 68.219 | 5,006,700 |
| 2023-08-01 | 94.000 | 95.000 | 90.000 | 90.000 | 68.986 | 34,905,800 |
| 2023-07-31 | 90.000 | 95.000 | 88.000 | 93.000 | 71.285 | 27,235,400 |
| 2023-07-28 | 90.000 | 91.000 | 88.000 | 89.000 | 68.219 | 1,999,800 |
| 2023-07-27 | 91.000 | 93.000 | 89.000 | 90.000 | 68.986 | 3,064,600 |
| 2023-07-26 | 85.000 | 92.000 | 85.000 | 90.000 | 68.986 | 7,709,100 |
| 2023-07-25 | 92.000 | 93.000 | 86.000 | 88.000 | 67.453 | 10,726,200 |
| 2023-07-24 | 93.000 | 94.000 | 91.000 | 92.000 | 70.519 | 3,122,000 |
| 2023-07-21 | 93.000 | 94.000 | 92.000 | 93.000 | 71.285 | 4,675,000 |
| 2023-07-20 | 92.000 | 97.000 | 92.000 | 93.000 | 71.285 | 23,092,800 |
| 2023-07-18 | 89.000 | 95.000 | 87.000 | 93.000 | 71.285 | 44,203,400 |
| 2023-07-17 | 91.000 | 91.000 | 88.000 | 88.000 | 67.453 | 3,509,600 |
| 2023-07-14 | 94.000 | 94.000 | 90.000 | 90.000 | 68.986 | 9,140,000 |
| 2023-07-13 | 86.000 | 92.000 | 86.000 | 92.000 | 70.519 | 17,168,300 |
| 2023-07-12 | 86.000 | 87.000 | 85.000 | 85.000 | 65.153 | 3,183,200 |
| 2023-07-11 | 85.000 | 86.000 | 84.000 | 85.000 | 65.153 | 2,462,900 |
| 2023-07-10 | 84.000 | 85.000 | 84.000 | 84.000 | 64.387 | 2,202,300 |
| 2023-07-07 | 85.000 | 86.000 | 84.000 | 84.000 | 64.387 | 3,942,300 |
| 2023-07-06 | 86.000 | 86.000 | 84.000 | 85.000 | 65.153 | 4,526,500 |
| 2023-07-05 | 85.000 | 86.000 | 84.000 | 85.000 | 65.153 | 1,852,100 |
| 2023-07-04 | 83.000 | 85.000 | 82.000 | 85.000 | 65.153 | 3,295,200 |
| 2023-07-03 | 83.000 | 84.000 | 83.000 | 83.000 | 63.620 | 2,331,500 |
| 2023-06-27 | 85.000 | 85.000 | 83.000 | 83.000 | 63.620 | 4,094,900 |
| 2023-06-26 | 85.000 | 86.000 | 84.000 | 85.000 | 65.153 | 2,397,400 |
| 2023-06-23 | 85.000 | 89.000 | 84.000 | 85.000 | 65.153 | 16,971,000 |
| 2023-06-22 | 86.000 | 88.000 | 84.000 | 85.000 | 65.153 | 3,971,000 |
| 2023-06-21 | 85.000 | 90.000 | 84.000 | 85.000 | 65.153 | 22,445,500 |
| 2023-06-20 | 86.000 | 86.000 | 84.000 | 85.000 | 65.153 | 2,130,500 |
| 2023-06-19 | 87.000 | 88.000 | 84.000 | 85.000 | 65.153 | 7,459,800 |
| 2023-06-16 | 84.000 | 89.000 | 83.000 | 87.000 | 66.686 | 13,942,400 |
| 2023-06-15 | 85.000 | 86.000 | 84.000 | 84.000 | 64.387 | 2,724,600 |
| 2023-06-14 | 84.000 | 86.000 | 82.000 | 85.000 | 65.153 | 3,313,000 |
| 2023-06-13 | 86.000 | 87.000 | 84.000 | 84.000 | 64.387 | 2,382,200 |
| 2023-06-12 | 87.000 | 89.000 | 84.000 | 85.000 | 65.153 | 15,381,900 |
| 2023-06-09 | 88.000 | 88.000 | 85.000 | 86.000 | 65.920 | 9,821,900 |
| 2023-06-08 | 88.000 | 88.000 | 85.000 | 87.000 | 66.686 | 2,256,600 |
| 2023-06-07 | 87.000 | 87.000 | 85.000 | 87.000 | 66.686 | 1,606,100 |
| 2023-06-06 | 85.000 | 87.000 | 84.000 | 87.000 | 66.686 | 2,153,700 |
| 2023-06-05 | 87.000 | 88.000 | 81.000 | 84.000 | 64.387 | 8,498,900 |
| 2023-05-31 | 90.000 | 90.000 | 86.000 | 87.000 | 66.686 | 3,876,900 |
| 2023-05-30 | 93.000 | 95.000 | 89.000 | 89.000 | 68.219 | 14,986,200 |
| 2023-05-29 | 88.000 | 93.000 | 86.000 | 92.000 | 70.519 | 14,459,800 |
| 2023-05-26 | 90.000 | 91.000 | 88.000 | 89.000 | 68.219 | 2,852,800 |
| 2023-05-25 | 91.000 | 91.000 | 89.000 | 90.000 | 68.986 | 1,875,400 |
| 2023-05-24 | 89.000 | 94.000 | 88.000 | 90.000 | 68.986 | 15,494,400 |
| 2023-05-23 | 91.000 | 93.000 | 88.000 | 89.000 | 68.219 | 2,703,100 |
| 2023-05-22 | 89.000 | 91.000 | 89.000 | 89.000 | 68.219 | 2,818,500 |
| 2023-05-19 | 94.000 | 95.000 | 89.000 | 89.000 | 68.219 | 8,405,700 |
| 2023-05-17 | 95.000 | 95.000 | 92.000 | 93.000 | 71.285 | 4,731,500 |
| 2023-05-16 | 96.000 | 97.000 | 95.000 | 95.000 | 72.818 | 3,511,000 |
| 2023-05-15 | 96.000 | 98.000 | 95.000 | 96.000 | 73.585 | 3,818,500 |
| 2023-05-12 | 98.000 | 98.000 | 96.000 | 96.000 | 73.585 | 4,290,200 |
| 2023-05-11 | 100.00 | 100.00 | 96.000 | 98.000 | 75.118 | 7,454,200 |
| 2023-05-10 | 100.00 | 104.00 | 98.000 | 100.00 | 76.651 | 16,971,400 |
| 2023-05-09 | 100.00 | 100.00 | 98.000 | 99.000 | 75.884 | 3,876,300 |
| 2023-05-08 | 100.00 | 101.00 | 97.000 | 99.000 | 75.884 | 11,100,200 |
| 2023-05-05 | 103.00 | 104.00 | 99.000 | 100.00 | 76.651 | 9,770,700 |
| 2023-05-04 | 106.00 | 107.00 | 101.00 | 102.00 | 78.184 | 29,161,800 |
| 2023-05-03 | 98.000 | 104.00 | 98.000 | 103.00 | 78.950 | 43,260,900 |
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.