J Resources Asia Pasifik Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.