J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 424.00 | 438.00 | 424.00 | 430.00 | 407.37 | 84,571,000 |
| 2026-07-24 | 430.00 | 432.00 | 420.00 | 424.00 | 401.68 | 74,740,200 |
| 2026-07-23 | 436.00 | 444.00 | 430.00 | 432.00 | 409.26 | 95,208,300 |
| 2026-07-22 | 438.00 | 442.00 | 428.00 | 434.00 | 411.16 | 80,760,500 |
| 2026-07-21 | 432.00 | 442.00 | 430.00 | 434.00 | 411.16 | 93,988,700 |
| 2026-07-20 | 428.00 | 434.00 | 420.00 | 432.00 | 409.26 | 80,309,800 |
| 2026-07-17 | 426.00 | 428.00 | 414.00 | 426.00 | 403.58 | 77,902,900 |
| 2026-07-16 | 414.00 | 432.00 | 410.00 | 426.00 | 403.58 | 89,603,800 |
| 2026-07-15 | 424.00 | 424.00 | 410.00 | 412.00 | 390.32 | 87,619,000 |
| 2026-07-14 | 410.00 | 426.00 | 406.00 | 414.00 | 392.21 | 99,756,000 |
| 2026-07-13 | 404.00 | 412.00 | 396.00 | 410.00 | 388.42 | 81,386,000 |
| 2026-07-10 | 410.00 | 420.00 | 406.00 | 406.00 | 384.63 | 75,318,400 |
| 2026-07-09 | 404.00 | 412.00 | 398.00 | 408.00 | 386.53 | 80,152,400 |
| 2026-07-08 | 404.00 | 410.00 | 398.00 | 404.00 | 382.74 | 87,849,400 |
| 2026-07-07 | 412.00 | 412.00 | 396.00 | 404.00 | 382.74 | 78,293,800 |
| 2026-07-06 | 428.00 | 430.00 | 402.00 | 408.00 | 386.53 | 83,695,900 |
| 2026-07-03 | 406.00 | 418.00 | 402.00 | 408.00 | 386.53 | 84,406,700 |
| 2026-07-02 | 390.00 | 406.00 | 390.00 | 392.00 | 371.37 | 84,848,500 |
| 2026-07-01 | 384.00 | 394.00 | 374.00 | 386.00 | 365.68 | 82,439,500 |
| 2026-06-30 | 410.00 | 412.00 | 384.00 | 386.00 | 365.68 | 93,277,900 |
| 2026-06-29 | 410.00 | 420.00 | 408.00 | 410.00 | 388.42 | 73,583,900 |
| 2026-06-26 | 422.00 | 424.00 | 404.00 | 408.00 | 386.53 | 75,214,100 |
| 2026-06-25 | 404.00 | 426.00 | 392.00 | 422.00 | 399.79 | 83,927,000 |
| 2026-06-24 | 422.00 | 428.00 | 396.00 | 406.00 | 384.63 | 94,167,700 |
| 2026-06-23 | 426.00 | 428.00 | 408.00 | 422.00 | 399.79 | 84,088,000 |
| 2026-06-22 | 442.00 | 448.00 | 420.00 | 426.00 | 403.58 | 78,345,500 |
| 2026-06-19 | 450.00 | 452.00 | 440.00 | 440.00 | 416.84 | 73,472,200 |
| 2026-06-18 | 448.00 | 454.00 | 434.00 | 448.00 | 424.42 | 90,610,700 |
| 2026-06-17 | 470.00 | 478.00 | 446.00 | 448.00 | 424.42 | 167,197,400 |
| 2026-06-16 | 468.00 | 468.00 | 468.00 | 468.00 | 443.37 | 0 |
| 2026-06-15 | 458.00 | 494.00 | 452.00 | 468.00 | 443.37 | 496,759,200 |
| 2026-06-12 | 468.00 | 468.00 | 468.00 | 468.00 | 443.37 | 34,989,800 |
| 2026-06-11 | 550.00 | 555.00 | 525.00 | 550.00 | 421.58 | 204,055,100 |
| 2026-06-10 | 550.00 | 550.00 | 530.00 | 550.00 | 421.58 | 125,702,800 |
| 2026-06-09 | 540.00 | 555.00 | 530.00 | 545.00 | 417.75 | 121,360,900 |
| 2026-06-08 | 505.00 | 550.00 | 492.00 | 540.00 | 413.91 | 319,811,900 |
| 2026-06-05 | 474.00 | 520.00 | 456.00 | 500.00 | 383.25 | 165,000,700 |
| 2026-06-04 | 500.00 | 500.00 | 450.00 | 470.00 | 360.26 | 114,250,800 |
| 2026-06-03 | 550.00 | 560.00 | 480.00 | 505.00 | 387.09 | 192,593,700 |
| 2026-06-02 | 520.00 | 550.00 | 486.00 | 545.00 | 417.75 | 117,989,500 |
| 2026-06-01 | 476.00 | 476.00 | 476.00 | 476.00 | 364.86 | 0 |
| 2026-05-29 | 472.00 | 520.00 | 472.00 | 476.00 | 364.86 | 89,412,500 |
| 2026-05-28 | 468.00 | 468.00 | 468.00 | 468.00 | 358.73 | 0 |
| 2026-05-27 | 468.00 | 468.00 | 468.00 | 468.00 | 358.73 | 0 |
| 2026-05-26 | 448.00 | 478.00 | 446.00 | 468.00 | 358.73 | 78,317,100 |
| 2026-05-25 | 426.00 | 484.00 | 414.00 | 446.00 | 341.86 | 108,797,900 |
| 2026-05-22 | 368.00 | 426.00 | 360.00 | 426.00 | 326.53 | 110,834,100 |
| 2026-05-21 | 406.00 | 406.00 | 364.00 | 372.00 | 285.14 | 90,751,400 |
| 2026-05-20 | 406.00 | 414.00 | 378.00 | 390.00 | 298.94 | 89,220,500 |
| 2026-05-19 | 470.00 | 472.00 | 404.00 | 412.00 | 315.80 | 111,588,300 |
| 2026-05-18 | 496.00 | 496.00 | 454.00 | 466.00 | 357.19 | 77,025,800 |
| 2026-05-15 | 500.00 | 500.00 | 500.00 | 500.00 | 383.25 | 0 |
| 2026-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | 383.25 | 0 |
| 2026-05-13 | 520.00 | 520.00 | 498.00 | 500.00 | 383.25 | 69,577,000 |
| 2026-05-12 | 530.00 | 540.00 | 510.00 | 520.00 | 398.58 | 58,509,600 |
| 2026-05-11 | 510.00 | 530.00 | 492.00 | 510.00 | 390.92 | 64,965,800 |
| 2026-05-08 | 565.00 | 565.00 | 505.00 | 510.00 | 390.92 | 74,753,000 |
| 2026-05-07 | 580.00 | 585.00 | 555.00 | 560.00 | 429.24 | 71,796,400 |
| 2026-05-06 | 520.00 | 580.00 | 515.00 | 570.00 | 436.91 | 96,933,300 |
| 2026-05-05 | 515.00 | 520.00 | 496.00 | 510.00 | 390.92 | 67,563,400 |
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.