J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 141.00 | 143.00 | 132.00 | 132.00 | 101.18 | 42,414,000 |
| 2023-01-24 | 138.00 | 145.00 | 130.00 | 141.00 | 108.08 | 61,314,700 |
| 2023-01-20 | 150.00 | 151.00 | 138.00 | 138.00 | 105.78 | 77,124,200 |
| 2023-01-19 | 147.00 | 153.00 | 141.00 | 148.00 | 113.44 | 115,355,700 |
| 2023-01-18 | 140.00 | 147.00 | 136.00 | 145.00 | 111.14 | 57,675,200 |
| 2023-01-17 | 143.00 | 151.00 | 136.00 | 140.00 | 107.31 | 151,347,400 |
| 2023-01-16 | 125.00 | 158.00 | 125.00 | 143.00 | 109.61 | 498,485,700 |
| 2023-01-13 | 119.00 | 125.00 | 119.00 | 124.00 | 95.047 | 20,622,100 |
| 2023-01-12 | 126.00 | 128.00 | 119.00 | 119.00 | 91.214 | 29,711,500 |
| 2023-01-11 | 118.00 | 131.00 | 117.00 | 126.00 | 96.580 | 90,881,500 |
| 2023-01-10 | 118.00 | 119.00 | 114.00 | 117.00 | 89.681 | 4,947,400 |
| 2023-01-09 | 113.00 | 118.00 | 113.00 | 117.00 | 89.681 | 11,327,000 |
| 2023-01-06 | 112.00 | 114.00 | 111.00 | 112.00 | 85.849 | 1,948,200 |
| 2023-01-05 | 114.00 | 115.00 | 110.00 | 112.00 | 85.849 | 5,853,500 |
| 2023-01-04 | 114.00 | 116.00 | 111.00 | 115.00 | 88.148 | 5,832,600 |
| 2023-01-03 | 108.00 | 115.00 | 108.00 | 114.00 | 87.382 | 14,262,500 |
| 2023-01-02 | 108.00 | 110.00 | 106.00 | 108.00 | 82.783 | 2,596,800 |
| 2022-12-30 | 106.00 | 109.00 | 106.00 | 107.00 | 82.016 | 866,000 |
| 2022-12-29 | 106.00 | 107.00 | 105.00 | 106.00 | 81.250 | 513,000 |
| 2022-12-28 | 107.00 | 108.00 | 105.00 | 106.00 | 81.250 | 500,200 |
| 2022-12-27 | 106.00 | 107.00 | 105.00 | 107.00 | 82.016 | 887,900 |
| 2022-12-26 | 106.00 | 108.00 | 105.00 | 106.00 | 81.250 | 454,000 |
| 2022-12-23 | 107.00 | 107.00 | 104.00 | 106.00 | 81.250 | 871,100 |
| 2022-12-22 | 106.00 | 108.00 | 106.00 | 107.00 | 82.016 | 332,000 |
| 2022-12-21 | 105.00 | 108.00 | 105.00 | 106.00 | 81.250 | 349,300 |
| 2022-12-20 | 108.00 | 108.00 | 104.00 | 105.00 | 80.483 | 1,962,500 |
| 2022-12-19 | 110.00 | 110.00 | 108.00 | 108.00 | 82.783 | 724,400 |
| 2022-12-16 | 103.00 | 111.00 | 103.00 | 110.00 | 84.316 | 443,400 |
| 2022-12-15 | 111.00 | 111.00 | 109.00 | 110.00 | 84.316 | 888,000 |
| 2022-12-14 | 112.00 | 113.00 | 109.00 | 110.00 | 84.316 | 1,970,900 |
| 2022-12-13 | 112.00 | 112.00 | 110.00 | 112.00 | 85.849 | 2,018,700 |
| 2022-12-12 | 111.00 | 112.00 | 111.00 | 112.00 | 85.849 | 642,500 |
| 2022-12-09 | 113.00 | 113.00 | 109.00 | 111.00 | 85.082 | 814,800 |
| 2022-12-08 | 111.00 | 116.00 | 109.00 | 112.00 | 85.849 | 5,443,800 |
| 2022-12-07 | 112.00 | 112.00 | 110.00 | 111.00 | 85.082 | 2,785,000 |
| 2022-12-06 | 113.00 | 114.00 | 112.00 | 112.00 | 85.849 | 1,115,700 |
| 2022-12-05 | 115.00 | 115.00 | 112.00 | 113.00 | 86.615 | 1,094,500 |
| 2022-12-02 | 114.00 | 116.00 | 113.00 | 115.00 | 88.148 | 2,601,600 |
| 2022-12-01 | 112.00 | 114.00 | 112.00 | 114.00 | 87.382 | 920,300 |
| 2022-11-30 | 113.00 | 115.00 | 112.00 | 112.00 | 85.849 | 3,923,900 |
| 2022-11-29 | 114.00 | 114.00 | 112.00 | 113.00 | 86.615 | 2,076,600 |
| 2022-11-28 | 117.00 | 117.00 | 112.00 | 114.00 | 87.382 | 2,794,800 |
| 2022-11-25 | 116.00 | 116.00 | 114.00 | 116.00 | 88.915 | 571,000 |
| 2022-11-24 | 115.00 | 116.00 | 114.00 | 116.00 | 88.915 | 879,400 |
| 2022-11-23 | 115.00 | 116.00 | 114.00 | 115.00 | 88.148 | 1,350,100 |
| 2022-11-22 | 116.00 | 117.00 | 114.00 | 114.00 | 87.382 | 1,515,500 |
| 2022-11-21 | 118.00 | 118.00 | 115.00 | 115.00 | 88.148 | 791,800 |
| 2022-11-18 | 116.00 | 119.00 | 115.00 | 117.00 | 89.681 | 2,553,900 |
| 2022-11-17 | 117.00 | 117.00 | 115.00 | 116.00 | 88.915 | 355,800 |
| 2022-11-16 | 114.00 | 117.00 | 114.00 | 117.00 | 89.681 | 1,270,900 |
| 2022-11-15 | 116.00 | 117.00 | 114.00 | 114.00 | 87.382 | 1,076,300 |
| 2022-11-14 | 118.00 | 118.00 | 116.00 | 116.00 | 88.915 | 811,800 |
| 2022-11-11 | 115.00 | 117.00 | 114.00 | 116.00 | 88.915 | 1,947,900 |
| 2022-11-10 | 117.00 | 118.00 | 114.00 | 114.00 | 87.382 | 1,760,000 |
| 2022-11-09 | 116.00 | 121.00 | 116.00 | 117.00 | 89.681 | 2,976,200 |
| 2022-11-08 | 116.00 | 118.00 | 115.00 | 116.00 | 88.915 | 1,117,800 |
| 2022-11-07 | 114.00 | 117.00 | 114.00 | 116.00 | 88.915 | 958,700 |
| 2022-11-04 | 113.00 | 116.00 | 113.00 | 114.00 | 87.382 | 1,339,300 |
| 2022-11-03 | 114.00 | 116.00 | 114.00 | 115.00 | 88.148 | 356,400 |
| 2022-11-02 | 116.00 | 116.00 | 113.00 | 114.00 | 87.382 | 1,080,600 |
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.