J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 124.00 | 124.00 | 120.00 | 120.00 | 91.981 | 3,595,900 |
| 2022-05-11 | 120.00 | 125.00 | 120.00 | 123.00 | 94.280 | 2,916,900 |
| 2022-05-10 | 126.00 | 127.00 | 119.00 | 120.00 | 91.981 | 18,105,800 |
| 2022-05-09 | 129.00 | 130.00 | 126.00 | 127.00 | 97.346 | 7,022,700 |
| 2022-04-28 | 130.00 | 131.00 | 127.00 | 128.00 | 98.113 | 7,034,100 |
| 2022-04-27 | 127.00 | 130.00 | 127.00 | 130.00 | 99.646 | 1,347,800 |
| 2022-04-26 | 127.00 | 128.00 | 126.00 | 127.00 | 97.346 | 2,658,400 |
| 2022-04-25 | 128.00 | 129.00 | 126.00 | 128.00 | 98.113 | 3,336,800 |
| 2022-04-22 | 130.00 | 130.00 | 128.00 | 128.00 | 98.113 | 2,838,400 |
| 2022-04-21 | 129.00 | 131.00 | 129.00 | 129.00 | 98.879 | 2,268,800 |
| 2022-04-20 | 129.00 | 131.00 | 128.00 | 129.00 | 98.879 | 4,611,700 |
| 2022-04-19 | 131.00 | 132.00 | 128.00 | 129.00 | 98.879 | 4,022,100 |
| 2022-04-18 | 129.00 | 132.00 | 128.00 | 130.00 | 99.646 | 8,975,800 |
| 2022-04-14 | 126.00 | 133.00 | 126.00 | 128.00 | 98.113 | 11,406,100 |
| 2022-04-13 | 127.00 | 129.00 | 126.00 | 126.00 | 96.580 | 4,087,300 |
| 2022-04-12 | 128.00 | 129.00 | 126.00 | 127.00 | 97.346 | 4,527,200 |
| 2022-04-11 | 133.00 | 133.00 | 127.00 | 128.00 | 98.113 | 9,600,500 |
| 2022-04-08 | 130.00 | 138.00 | 127.00 | 132.00 | 101.18 | 28,854,900 |
| 2022-04-07 | 127.00 | 131.00 | 126.00 | 128.00 | 98.113 | 5,782,700 |
| 2022-04-06 | 129.00 | 130.00 | 127.00 | 127.00 | 97.346 | 5,339,300 |
| 2022-04-05 | 127.00 | 132.00 | 127.00 | 129.00 | 98.879 | 10,760,100 |
| 2022-04-04 | 128.00 | 129.00 | 125.00 | 127.00 | 97.346 | 5,112,800 |
| 2022-04-01 | 126.00 | 131.00 | 126.00 | 128.00 | 98.113 | 7,863,600 |
| 2022-03-31 | 125.00 | 127.00 | 125.00 | 125.00 | 95.813 | 1,868,000 |
| 2022-03-30 | 126.00 | 127.00 | 125.00 | 126.00 | 96.580 | 2,998,800 |
| 2022-03-29 | 127.00 | 127.00 | 125.00 | 126.00 | 96.580 | 3,302,900 |
| 2022-03-28 | 128.00 | 129.00 | 126.00 | 127.00 | 97.346 | 4,357,500 |
| 2022-03-25 | 132.00 | 135.00 | 128.00 | 128.00 | 98.113 | 4,082,900 |
| 2022-03-24 | 128.00 | 134.00 | 127.00 | 129.00 | 98.879 | 15,266,800 |
| 2022-03-23 | 128.00 | 128.00 | 126.00 | 127.00 | 97.346 | 2,925,500 |
| 2022-03-22 | 125.00 | 130.00 | 125.00 | 128.00 | 98.113 | 7,736,200 |
| 2022-03-21 | 126.00 | 129.00 | 124.00 | 125.00 | 95.813 | 4,585,900 |
| 2022-03-18 | 130.00 | 132.00 | 126.00 | 126.00 | 96.580 | 6,423,200 |
| 2022-03-17 | 126.00 | 130.00 | 125.00 | 130.00 | 99.646 | 8,820,300 |
| 2022-03-16 | 126.00 | 126.00 | 123.00 | 125.00 | 95.813 | 8,413,900 |
| 2022-03-15 | 134.00 | 134.00 | 125.00 | 126.00 | 96.580 | 13,549,100 |
| 2022-03-14 | 133.00 | 135.00 | 131.00 | 133.00 | 101.95 | 6,151,200 |
| 2022-03-11 | 134.00 | 136.00 | 130.00 | 132.00 | 101.18 | 12,789,700 |
| 2022-03-10 | 139.00 | 143.00 | 133.00 | 133.00 | 101.95 | 30,842,300 |
| 2022-03-09 | 158.00 | 158.00 | 143.00 | 143.00 | 109.61 | 57,622,000 |
| 2022-03-08 | 154.00 | 157.00 | 147.00 | 153.00 | 117.28 | 55,286,200 |
| 2022-03-07 | 146.00 | 157.00 | 146.00 | 150.00 | 114.98 | 82,203,000 |
| 2022-03-04 | 141.00 | 151.00 | 141.00 | 145.00 | 111.14 | 66,065,700 |
| 2022-03-02 | 138.00 | 144.00 | 137.00 | 141.00 | 108.08 | 12,987,900 |
| 2022-03-01 | 146.00 | 147.00 | 137.00 | 137.00 | 105.01 | 27,806,900 |
| 2022-02-25 | 157.00 | 158.00 | 146.00 | 146.00 | 111.91 | 54,059,200 |
| 2022-02-24 | 148.00 | 156.00 | 143.00 | 156.00 | 119.58 | 111,537,400 |
| 2022-02-23 | 143.00 | 149.00 | 139.00 | 145.00 | 111.14 | 32,132,800 |
| 2022-02-22 | 138.00 | 149.00 | 136.00 | 143.00 | 109.61 | 66,040,700 |
| 2022-02-21 | 140.00 | 141.00 | 136.00 | 136.00 | 104.25 | 10,186,200 |
| 2022-02-18 | 139.00 | 143.00 | 136.00 | 139.00 | 106.54 | 27,359,500 |
| 2022-02-17 | 131.00 | 137.00 | 130.00 | 137.00 | 105.01 | 18,217,300 |
| 2022-02-16 | 141.00 | 141.00 | 131.00 | 131.00 | 100.41 | 29,824,900 |
| 2022-02-15 | 136.00 | 146.00 | 136.00 | 140.00 | 107.31 | 57,044,000 |
| 2022-02-14 | 130.00 | 139.00 | 128.00 | 136.00 | 104.25 | 55,169,100 |
| 2022-02-11 | 131.00 | 133.00 | 126.00 | 127.00 | 97.346 | 10,721,400 |
| 2022-02-10 | 126.00 | 137.00 | 123.00 | 131.00 | 100.41 | 50,950,700 |
| 2022-02-09 | 125.00 | 126.00 | 123.00 | 123.00 | 94.280 | 3,642,800 |
| 2022-02-08 | 123.00 | 126.00 | 123.00 | 125.00 | 95.813 | 4,684,800 |
| 2022-02-07 | 123.00 | 124.00 | 123.00 | 123.00 | 94.280 | 1,994,000 |
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.