J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 99.000 | 100.00 | 96.000 | 97.000 | 74.351 | 6,898,400 |
| 2023-04-28 | 102.00 | 104.00 | 99.000 | 99.000 | 75.884 | 10,551,300 |
| 2023-04-27 | 100.00 | 104.00 | 98.000 | 101.00 | 77.417 | 15,889,000 |
| 2023-04-26 | 98.000 | 99.000 | 96.000 | 99.000 | 75.884 | 7,438,900 |
| 2023-04-18 | 103.00 | 104.00 | 97.000 | 97.000 | 74.351 | 18,111,000 |
| 2023-04-17 | 105.00 | 106.00 | 101.00 | 103.00 | 78.950 | 13,385,700 |
| 2023-04-14 | 107.00 | 113.00 | 105.00 | 106.00 | 81.250 | 88,055,600 |
| 2023-04-13 | 105.00 | 107.00 | 102.00 | 105.00 | 80.483 | 8,537,700 |
| 2023-04-12 | 108.00 | 112.00 | 104.00 | 105.00 | 80.483 | 35,123,400 |
| 2023-04-11 | 104.00 | 109.00 | 102.00 | 108.00 | 82.783 | 26,482,500 |
| 2023-04-10 | 102.00 | 106.00 | 100.00 | 103.00 | 78.950 | 22,146,200 |
| 2023-04-06 | 110.00 | 110.00 | 102.00 | 103.00 | 78.950 | 45,241,300 |
| 2023-04-05 | 98.000 | 118.00 | 98.000 | 109.00 | 83.549 | 212,883,500 |
| 2023-04-04 | 98.000 | 99.000 | 96.000 | 96.000 | 73.585 | 5,799,500 |
| 2023-04-03 | 99.000 | 100.00 | 97.000 | 97.000 | 74.351 | 3,681,700 |
| 2023-03-31 | 100.00 | 106.00 | 98.000 | 99.000 | 75.884 | 22,320,300 |
| 2023-03-30 | 99.000 | 101.00 | 97.000 | 99.000 | 75.884 | 5,303,800 |
| 2023-03-29 | 99.000 | 100.00 | 97.000 | 99.000 | 75.884 | 7,002,200 |
| 2023-03-28 | 97.000 | 103.00 | 94.000 | 98.000 | 75.118 | 30,822,200 |
| 2023-03-27 | 101.00 | 102.00 | 96.000 | 96.000 | 73.585 | 11,375,500 |
| 2023-03-24 | 104.00 | 106.00 | 99.000 | 101.00 | 77.417 | 15,473,200 |
| 2023-03-21 | 105.00 | 107.00 | 101.00 | 102.00 | 78.184 | 18,147,500 |
| 2023-03-20 | 95.000 | 106.00 | 95.000 | 106.00 | 81.250 | 46,948,100 |
| 2023-03-17 | 91.000 | 95.000 | 90.000 | 93.000 | 71.285 | 3,461,700 |
| 2023-03-16 | 95.000 | 96.000 | 91.000 | 91.000 | 69.752 | 5,022,200 |
| 2023-03-15 | 97.000 | 98.000 | 93.000 | 94.000 | 72.052 | 5,386,100 |
| 2023-03-14 | 100.00 | 103.00 | 95.000 | 95.000 | 72.818 | 16,659,700 |
| 2023-03-13 | 98.000 | 104.00 | 95.000 | 98.000 | 75.118 | 43,412,700 |
| 2023-03-10 | 99.000 | 99.000 | 96.000 | 97.000 | 74.351 | 2,807,700 |
| 2023-03-09 | 97.000 | 101.00 | 97.000 | 99.000 | 75.884 | 3,232,800 |
| 2023-03-08 | 99.000 | 99.000 | 97.000 | 97.000 | 74.351 | 5,611,600 |
| 2023-03-07 | 104.00 | 105.00 | 98.000 | 99.000 | 75.884 | 25,599,700 |
| 2023-03-06 | 106.00 | 106.00 | 103.00 | 105.00 | 80.483 | 5,246,100 |
| 2023-03-03 | 107.00 | 107.00 | 104.00 | 105.00 | 80.483 | 3,860,500 |
| 2023-03-02 | 105.00 | 107.00 | 105.00 | 106.00 | 81.250 | 4,770,600 |
| 2023-03-01 | 105.00 | 107.00 | 104.00 | 105.00 | 80.483 | 4,697,800 |
| 2023-02-28 | 108.00 | 108.00 | 104.00 | 105.00 | 80.483 | 10,905,300 |
| 2023-02-27 | 106.00 | 111.00 | 106.00 | 108.00 | 82.783 | 26,738,300 |
| 2023-02-24 | 106.00 | 108.00 | 105.00 | 106.00 | 81.250 | 6,871,600 |
| 2023-02-23 | 108.00 | 111.00 | 104.00 | 105.00 | 80.483 | 25,795,300 |
| 2023-02-22 | 108.00 | 109.00 | 105.00 | 108.00 | 82.783 | 7,480,600 |
| 2023-02-21 | 110.00 | 112.00 | 107.00 | 108.00 | 82.783 | 15,160,000 |
| 2023-02-20 | 106.00 | 110.00 | 106.00 | 109.00 | 83.549 | 13,521,100 |
| 2023-02-17 | 114.00 | 115.00 | 107.00 | 108.00 | 82.783 | 36,254,500 |
| 2023-02-16 | 122.00 | 124.00 | 113.00 | 114.00 | 87.382 | 49,451,100 |
| 2023-02-15 | 120.00 | 122.00 | 119.00 | 121.00 | 92.747 | 9,777,500 |
| 2023-02-14 | 122.00 | 123.00 | 119.00 | 120.00 | 91.981 | 11,353,100 |
| 2023-02-13 | 121.00 | 126.00 | 119.00 | 122.00 | 93.514 | 51,685,300 |
| 2023-02-10 | 122.00 | 122.00 | 118.00 | 120.00 | 91.981 | 12,087,200 |
| 2023-02-09 | 126.00 | 126.00 | 121.00 | 122.00 | 93.514 | 17,109,400 |
| 2023-02-08 | 127.00 | 129.00 | 124.00 | 124.00 | 95.047 | 18,770,500 |
| 2023-02-07 | 125.00 | 132.00 | 122.00 | 127.00 | 97.346 | 59,900,800 |
| 2023-02-06 | 125.00 | 127.00 | 118.00 | 123.00 | 94.280 | 21,176,200 |
| 2023-02-03 | 132.00 | 132.00 | 123.00 | 125.00 | 95.813 | 31,817,300 |
| 2023-02-02 | 128.00 | 135.00 | 127.00 | 132.00 | 101.18 | 50,618,300 |
| 2023-02-01 | 125.00 | 129.00 | 125.00 | 126.00 | 96.580 | 19,969,000 |
| 2023-01-31 | 123.00 | 129.00 | 122.00 | 124.00 | 95.047 | 24,676,800 |
| 2023-01-30 | 127.00 | 129.00 | 120.00 | 122.00 | 93.514 | 29,474,000 |
| 2023-01-27 | 124.00 | 129.00 | 122.00 | 126.00 | 96.580 | 18,447,700 |
| 2023-01-26 | 133.00 | 140.00 | 123.00 | 124.00 | 95.047 | 56,885,600 |
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.