J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 123.00 | 124.00 | 123.00 | 123.00 | 94.280 | 2,465,300 |
| 2022-02-03 | 124.00 | 125.00 | 121.00 | 123.00 | 94.280 | 4,546,100 |
| 2022-02-02 | 123.00 | 126.00 | 123.00 | 124.00 | 95.047 | 2,709,900 |
| 2022-01-31 | 125.00 | 125.00 | 123.00 | 123.00 | 94.280 | 2,408,500 |
| 2022-01-28 | 125.00 | 125.00 | 122.00 | 125.00 | 95.813 | 1,446,500 |
| 2022-01-27 | 126.00 | 127.00 | 122.00 | 125.00 | 95.813 | 5,041,300 |
| 2022-01-26 | 128.00 | 131.00 | 124.00 | 126.00 | 96.580 | 8,295,700 |
| 2022-01-25 | 124.00 | 128.00 | 124.00 | 128.00 | 98.113 | 6,905,700 |
| 2022-01-24 | 123.00 | 127.00 | 123.00 | 126.00 | 96.580 | 2,257,100 |
| 2022-01-21 | 122.00 | 128.00 | 122.00 | 127.00 | 97.346 | 2,631,600 |
| 2022-01-20 | 126.00 | 130.00 | 124.00 | 127.00 | 97.346 | 3,880,900 |
| 2022-01-19 | 127.00 | 127.00 | 124.00 | 124.00 | 95.047 | 3,790,100 |
| 2022-01-18 | 129.00 | 129.00 | 125.00 | 127.00 | 97.346 | 4,758,200 |
| 2022-01-17 | 131.00 | 132.00 | 127.00 | 129.00 | 98.879 | 5,974,000 |
| 2022-01-14 | 129.00 | 131.00 | 128.00 | 131.00 | 100.41 | 2,728,300 |
| 2022-01-13 | 131.00 | 132.00 | 128.00 | 129.00 | 98.879 | 2,186,900 |
| 2022-01-12 | 128.00 | 136.00 | 128.00 | 129.00 | 98.879 | 14,262,300 |
| 2022-01-11 | 131.00 | 132.00 | 128.00 | 128.00 | 98.113 | 6,468,500 |
| 2022-01-10 | 129.00 | 133.00 | 126.00 | 132.00 | 101.18 | 9,915,200 |
| 2022-01-07 | 134.00 | 135.00 | 127.00 | 129.00 | 98.879 | 20,500,700 |
| 2022-01-06 | 138.00 | 139.00 | 131.00 | 134.00 | 102.71 | 13,563,100 |
| 2022-01-05 | 144.00 | 144.00 | 137.00 | 138.00 | 105.78 | 15,463,000 |
| 2022-01-04 | 153.00 | 156.00 | 144.00 | 144.00 | 110.38 | 28,954,800 |
| 2022-01-03 | 145.00 | 164.00 | 145.00 | 154.00 | 118.04 | 98,371,600 |
| 2021-12-30 | 138.00 | 141.00 | 132.00 | 139.00 | 106.54 | 17,583,100 |
| 2021-12-29 | 143.00 | 144.00 | 137.00 | 138.00 | 105.78 | 4,610,100 |
| 2021-12-28 | 141.00 | 144.00 | 140.00 | 141.00 | 108.08 | 3,165,900 |
| 2021-12-27 | 142.00 | 144.00 | 139.00 | 141.00 | 108.08 | 2,939,900 |
| 2021-12-24 | 140.00 | 145.00 | 140.00 | 141.00 | 108.08 | 6,835,100 |
| 2021-12-23 | 137.00 | 141.00 | 137.00 | 139.00 | 106.54 | 2,362,200 |
| 2021-12-22 | 140.00 | 143.00 | 135.00 | 135.00 | 103.48 | 5,486,200 |
| 2021-12-21 | 142.00 | 143.00 | 140.00 | 140.00 | 107.31 | 4,315,600 |
| 2021-12-20 | 149.00 | 150.00 | 141.00 | 141.00 | 108.08 | 10,226,000 |
| 2021-12-17 | 143.00 | 151.00 | 139.00 | 148.00 | 113.44 | 35,031,200 |
| 2021-12-16 | 139.00 | 144.00 | 138.00 | 143.00 | 109.61 | 33,335,200 |
| 2021-12-15 | 131.00 | 137.00 | 131.00 | 137.00 | 105.01 | 7,046,400 |
| 2021-12-14 | 133.00 | 133.00 | 130.00 | 131.00 | 100.41 | 2,767,000 |
| 2021-12-13 | 134.00 | 135.00 | 129.00 | 133.00 | 101.95 | 6,843,000 |
| 2021-12-10 | 137.00 | 137.00 | 133.00 | 134.00 | 102.71 | 1,917,900 |
| 2021-12-09 | 138.00 | 138.00 | 133.00 | 134.00 | 102.71 | 3,803,300 |
| 2021-12-08 | 136.00 | 139.00 | 130.00 | 137.00 | 105.01 | 17,665,400 |
| 2021-12-07 | 146.00 | 146.00 | 136.00 | 136.00 | 104.25 | 26,298,800 |
| 2021-12-06 | 150.00 | 150.00 | 143.00 | 146.00 | 111.91 | 7,020,500 |
| 2021-12-03 | 150.00 | 150.00 | 147.00 | 147.00 | 112.68 | 6,548,500 |
| 2021-12-02 | 150.00 | 152.00 | 149.00 | 149.00 | 114.21 | 6,057,300 |
| 2021-12-01 | 151.00 | 152.00 | 150.00 | 150.00 | 114.98 | 3,209,000 |
| 2021-11-30 | 151.00 | 153.00 | 150.00 | 151.00 | 115.74 | 7,174,900 |
| 2021-11-29 | 162.00 | 163.00 | 149.00 | 151.00 | 115.74 | 29,777,300 |
| 2021-11-26 | 154.00 | 160.00 | 150.00 | 159.00 | 121.87 | 24,852,700 |
| 2021-11-25 | 152.00 | 155.00 | 152.00 | 154.00 | 118.04 | 2,578,600 |
| 2021-11-24 | 153.00 | 154.00 | 152.00 | 152.00 | 116.51 | 2,709,300 |
| 2021-11-23 | 153.00 | 155.00 | 152.00 | 153.00 | 117.28 | 3,290,900 |
| 2021-11-22 | 155.00 | 158.00 | 152.00 | 153.00 | 117.28 | 5,223,400 |
| 2021-11-19 | 155.00 | 157.00 | 153.00 | 155.00 | 118.81 | 3,642,400 |
| 2021-11-18 | 154.00 | 155.00 | 152.00 | 154.00 | 118.04 | 3,980,400 |
| 2021-11-17 | 155.00 | 157.00 | 152.00 | 152.00 | 116.51 | 5,696,700 |
| 2021-11-16 | 155.00 | 158.00 | 155.00 | 155.00 | 118.81 | 3,899,300 |
| 2021-11-15 | 158.00 | 158.00 | 155.00 | 155.00 | 118.81 | 5,137,300 |
| 2021-11-12 | 161.00 | 164.00 | 156.00 | 156.00 | 119.58 | 13,327,900 |
| 2021-11-11 | 160.00 | 160.00 | 157.00 | 158.00 | 121.11 | 3,987,700 |
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.