J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 116.00 | 116.00 | 113.00 | 114.00 | 87.382 | 1,080,600 |
| 2022-11-01 | 118.00 | 119.00 | 112.00 | 113.00 | 86.615 | 2,422,800 |
| 2022-10-31 | 116.00 | 117.00 | 116.00 | 117.00 | 89.681 | 574,300 |
| 2022-10-28 | 116.00 | 119.00 | 116.00 | 116.00 | 88.915 | 836,300 |
| 2022-10-27 | 118.00 | 119.00 | 116.00 | 116.00 | 88.915 | 1,705,100 |
| 2022-10-26 | 115.00 | 121.00 | 114.00 | 118.00 | 90.448 | 8,298,400 |
| 2022-10-25 | 115.00 | 115.00 | 113.00 | 115.00 | 88.148 | 806,100 |
| 2022-10-24 | 112.00 | 116.00 | 110.00 | 115.00 | 88.148 | 1,649,600 |
| 2022-10-21 | 114.00 | 114.00 | 112.00 | 113.00 | 86.615 | 975,900 |
| 2022-10-20 | 113.00 | 115.00 | 112.00 | 114.00 | 87.382 | 1,237,200 |
| 2022-10-19 | 113.00 | 117.00 | 109.00 | 113.00 | 86.615 | 9,261,100 |
| 2022-10-18 | 112.00 | 114.00 | 112.00 | 112.00 | 85.849 | 1,423,300 |
| 2022-10-17 | 117.00 | 117.00 | 110.00 | 111.00 | 85.082 | 6,669,600 |
| 2022-10-14 | 117.00 | 118.00 | 116.00 | 117.00 | 89.681 | 2,631,000 |
| 2022-10-13 | 122.00 | 122.00 | 117.00 | 117.00 | 89.681 | 1,357,100 |
| 2022-10-12 | 119.00 | 120.00 | 117.00 | 117.00 | 89.681 | 1,277,900 |
| 2022-10-11 | 119.00 | 120.00 | 118.00 | 119.00 | 91.214 | 535,400 |
| 2022-10-10 | 120.00 | 122.00 | 119.00 | 119.00 | 91.214 | 1,055,900 |
| 2022-10-07 | 119.00 | 121.00 | 119.00 | 120.00 | 91.981 | 2,928,800 |
| 2022-10-06 | 122.00 | 122.00 | 119.00 | 119.00 | 91.214 | 1,005,100 |
| 2022-10-05 | 120.00 | 122.00 | 120.00 | 121.00 | 92.747 | 1,584,800 |
| 2022-10-04 | 119.00 | 121.00 | 118.00 | 119.00 | 91.214 | 2,082,400 |
| 2022-10-03 | 118.00 | 119.00 | 117.00 | 118.00 | 90.448 | 1,021,900 |
| 2022-09-30 | 118.00 | 118.00 | 116.00 | 117.00 | 89.681 | 3,520,700 |
| 2022-09-29 | 118.00 | 119.00 | 117.00 | 118.00 | 90.448 | 1,468,100 |
| 2022-09-28 | 119.00 | 119.00 | 117.00 | 117.00 | 89.681 | 3,271,100 |
| 2022-09-27 | 119.00 | 120.00 | 117.00 | 119.00 | 91.214 | 2,689,400 |
| 2022-09-26 | 121.00 | 122.00 | 118.00 | 119.00 | 91.214 | 1,605,300 |
| 2022-09-23 | 123.00 | 123.00 | 121.00 | 121.00 | 92.747 | 2,525,500 |
| 2022-09-22 | 119.00 | 125.00 | 117.00 | 122.00 | 93.514 | 8,435,800 |
| 2022-09-21 | 121.00 | 121.00 | 118.00 | 119.00 | 91.214 | 4,095,600 |
| 2022-09-20 | 123.00 | 124.00 | 119.00 | 120.00 | 91.981 | 7,972,200 |
| 2022-09-19 | 125.00 | 126.00 | 122.00 | 122.00 | 93.514 | 1,743,100 |
| 2022-09-16 | 124.00 | 125.00 | 122.00 | 125.00 | 95.813 | 3,441,200 |
| 2022-09-15 | 126.00 | 127.00 | 124.00 | 124.00 | 95.047 | 4,779,900 |
| 2022-09-14 | 129.00 | 132.00 | 126.00 | 126.00 | 96.580 | 6,967,300 |
| 2022-09-13 | 126.00 | 135.00 | 126.00 | 130.00 | 99.646 | 43,928,400 |
| 2022-09-12 | 124.00 | 130.00 | 123.00 | 126.00 | 96.580 | 18,287,300 |
| 2022-09-09 | 122.00 | 125.00 | 121.00 | 124.00 | 95.047 | 3,708,000 |
| 2022-09-08 | 122.00 | 123.00 | 120.00 | 122.00 | 93.514 | 7,220,800 |
| 2022-09-07 | 122.00 | 122.00 | 120.00 | 121.00 | 92.747 | 3,207,100 |
| 2022-09-06 | 122.00 | 123.00 | 121.00 | 122.00 | 93.514 | 2,569,000 |
| 2022-09-05 | 120.00 | 123.00 | 120.00 | 122.00 | 93.514 | 3,994,600 |
| 2022-09-02 | 121.00 | 122.00 | 120.00 | 121.00 | 92.747 | 2,846,200 |
| 2022-09-01 | 123.00 | 123.00 | 119.00 | 121.00 | 92.747 | 5,824,700 |
| 2022-08-31 | 123.00 | 123.00 | 121.00 | 123.00 | 94.280 | 707,800 |
| 2022-08-30 | 125.00 | 125.00 | 122.00 | 123.00 | 94.280 | 922,100 |
| 2022-08-29 | 121.00 | 123.00 | 120.00 | 123.00 | 94.280 | 4,207,200 |
| 2022-08-26 | 123.00 | 124.00 | 121.00 | 121.00 | 92.747 | 1,744,600 |
| 2022-08-25 | 124.00 | 124.00 | 120.00 | 123.00 | 94.280 | 2,655,500 |
| 2022-08-24 | 122.00 | 124.00 | 122.00 | 122.00 | 93.514 | 636,800 |
| 2022-08-23 | 122.00 | 123.00 | 120.00 | 122.00 | 93.514 | 2,691,600 |
| 2022-08-22 | 124.00 | 124.00 | 121.00 | 122.00 | 93.514 | 1,515,800 |
| 2022-08-19 | 123.00 | 126.00 | 123.00 | 123.00 | 94.280 | 1,357,600 |
| 2022-08-18 | 123.00 | 124.00 | 123.00 | 123.00 | 94.280 | 1,200,500 |
| 2022-08-16 | 125.00 | 126.00 | 123.00 | 123.00 | 94.280 | 2,079,800 |
| 2022-08-15 | 128.00 | 128.00 | 124.00 | 124.00 | 95.047 | 3,204,800 |
| 2022-08-12 | 128.00 | 129.00 | 124.00 | 128.00 | 98.113 | 4,967,300 |
| 2022-08-11 | 126.00 | 132.00 | 126.00 | 128.00 | 98.113 | 10,340,600 |
| 2022-08-10 | 130.00 | 130.00 | 125.00 | 126.00 | 96.580 | 3,484,000 |
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.