J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 126.00 | 130.00 | 124.00 | 129.00 | 98.879 | 9,717,000 |
| 2022-08-08 | 124.00 | 128.00 | 124.00 | 126.00 | 96.580 | 4,650,700 |
| 2022-08-05 | 125.00 | 128.00 | 125.00 | 125.00 | 95.813 | 3,510,600 |
| 2022-08-04 | 121.00 | 128.00 | 121.00 | 125.00 | 95.813 | 5,506,200 |
| 2022-08-03 | 122.00 | 124.00 | 121.00 | 122.00 | 93.514 | 2,599,300 |
| 2022-08-02 | 130.00 | 132.00 | 121.00 | 122.00 | 93.514 | 13,912,300 |
| 2022-08-01 | 131.00 | 134.00 | 127.00 | 130.00 | 99.646 | 6,002,700 |
| 2022-07-29 | 124.00 | 133.00 | 124.00 | 129.00 | 98.879 | 21,513,000 |
| 2022-07-28 | 121.00 | 124.00 | 120.00 | 124.00 | 95.047 | 5,421,400 |
| 2022-07-27 | 120.00 | 121.00 | 120.00 | 120.00 | 91.981 | 1,273,900 |
| 2022-07-26 | 121.00 | 121.00 | 120.00 | 120.00 | 91.981 | 1,232,300 |
| 2022-07-25 | 122.00 | 123.00 | 119.00 | 121.00 | 92.747 | 3,655,700 |
| 2022-07-22 | 121.00 | 124.00 | 120.00 | 122.00 | 93.514 | 4,675,900 |
| 2022-07-21 | 119.00 | 122.00 | 119.00 | 121.00 | 92.747 | 4,343,100 |
| 2022-07-20 | 119.00 | 121.00 | 119.00 | 119.00 | 91.214 | 2,309,900 |
| 2022-07-19 | 119.00 | 121.00 | 118.00 | 119.00 | 91.214 | 1,686,700 |
| 2022-07-18 | 119.00 | 119.00 | 117.00 | 118.00 | 90.448 | 557,600 |
| 2022-07-15 | 119.00 | 120.00 | 119.00 | 119.00 | 91.214 | 644,000 |
| 2022-07-14 | 119.00 | 120.00 | 118.00 | 119.00 | 91.214 | 449,300 |
| 2022-07-13 | 119.00 | 120.00 | 118.00 | 118.00 | 90.448 | 682,800 |
| 2022-07-12 | 119.00 | 121.00 | 119.00 | 119.00 | 91.214 | 1,213,200 |
| 2022-07-11 | 118.00 | 120.00 | 118.00 | 119.00 | 91.214 | 744,200 |
| 2022-07-08 | 119.00 | 122.00 | 117.00 | 118.00 | 90.448 | 3,082,200 |
| 2022-07-07 | 118.00 | 120.00 | 117.00 | 119.00 | 91.214 | 1,172,700 |
| 2022-07-06 | 116.00 | 119.00 | 116.00 | 118.00 | 90.448 | 1,594,300 |
| 2022-07-05 | 117.00 | 119.00 | 115.00 | 116.00 | 88.915 | 3,902,200 |
| 2022-07-04 | 116.00 | 118.00 | 115.00 | 116.00 | 88.915 | 4,372,000 |
| 2022-07-01 | 119.00 | 119.00 | 116.00 | 116.00 | 88.915 | 3,846,900 |
| 2022-06-30 | 120.00 | 121.00 | 119.00 | 119.00 | 91.214 | 2,088,900 |
| 2022-06-29 | 121.00 | 121.00 | 119.00 | 120.00 | 91.981 | 1,101,800 |
| 2022-06-28 | 120.00 | 121.00 | 119.00 | 121.00 | 92.747 | 2,562,100 |
| 2022-06-27 | 123.00 | 123.00 | 120.00 | 120.00 | 91.981 | 4,211,600 |
| 2022-06-24 | 120.00 | 124.00 | 119.00 | 120.00 | 91.981 | 2,814,400 |
| 2022-06-23 | 121.00 | 121.00 | 119.00 | 120.00 | 91.981 | 2,066,700 |
| 2022-06-22 | 123.00 | 124.00 | 119.00 | 120.00 | 91.981 | 5,527,400 |
| 2022-06-21 | 120.00 | 128.00 | 120.00 | 122.00 | 93.514 | 14,757,300 |
| 2022-06-20 | 119.00 | 121.00 | 119.00 | 120.00 | 91.981 | 2,237,500 |
| 2022-06-17 | 119.00 | 122.00 | 119.00 | 119.00 | 91.214 | 4,942,800 |
| 2022-06-16 | 119.00 | 121.00 | 119.00 | 119.00 | 91.214 | 2,041,300 |
| 2022-06-15 | 121.00 | 121.00 | 119.00 | 119.00 | 91.214 | 3,974,900 |
| 2022-06-14 | 120.00 | 124.00 | 119.00 | 121.00 | 92.747 | 5,311,200 |
| 2022-06-13 | 124.00 | 125.00 | 119.00 | 120.00 | 91.981 | 4,918,500 |
| 2022-06-10 | 125.00 | 125.00 | 123.00 | 123.00 | 94.280 | 3,319,000 |
| 2022-06-09 | 125.00 | 125.00 | 124.00 | 124.00 | 95.047 | 942,300 |
| 2022-06-08 | 125.00 | 126.00 | 122.00 | 124.00 | 95.047 | 4,105,000 |
| 2022-06-07 | 125.00 | 126.00 | 122.00 | 125.00 | 95.813 | 2,897,500 |
| 2022-06-06 | 124.00 | 126.00 | 123.00 | 125.00 | 95.813 | 3,335,300 |
| 2022-06-03 | 123.00 | 127.00 | 122.00 | 123.00 | 94.280 | 4,902,000 |
| 2022-06-02 | 121.00 | 126.00 | 120.00 | 122.00 | 93.514 | 7,312,400 |
| 2022-05-31 | 121.00 | 121.00 | 119.00 | 120.00 | 91.981 | 1,620,700 |
| 2022-05-30 | 120.00 | 122.00 | 120.00 | 121.00 | 92.747 | 1,072,600 |
| 2022-05-27 | 121.00 | 122.00 | 119.00 | 120.00 | 91.981 | 2,112,700 |
| 2022-05-25 | 121.00 | 123.00 | 119.00 | 120.00 | 91.981 | 2,545,000 |
| 2022-05-24 | 119.00 | 125.00 | 119.00 | 121.00 | 92.747 | 8,035,200 |
| 2022-05-23 | 119.00 | 122.00 | 118.00 | 119.00 | 91.214 | 1,727,500 |
| 2022-05-20 | 121.00 | 122.00 | 119.00 | 119.00 | 91.214 | 2,685,200 |
| 2022-05-19 | 120.00 | 121.00 | 117.00 | 119.00 | 91.214 | 2,192,500 |
| 2022-05-18 | 119.00 | 125.00 | 119.00 | 119.00 | 91.214 | 9,564,700 |
| 2022-05-17 | 117.00 | 120.00 | 117.00 | 118.00 | 90.448 | 2,186,400 |
| 2022-05-13 | 120.00 | 122.00 | 115.00 | 117.00 | 89.681 | 12,776,900 |
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.