J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 160.00 | 161.00 | 156.00 | 156.00 | 119.58 | 10,994,400 |
| 2021-11-09 | 159.00 | 164.00 | 159.00 | 160.00 | 122.64 | 9,203,900 |
| 2021-11-08 | 158.00 | 160.00 | 157.00 | 158.00 | 121.11 | 3,824,400 |
| 2021-11-05 | 159.00 | 161.00 | 157.00 | 158.00 | 121.11 | 3,524,400 |
| 2021-11-04 | 157.00 | 159.00 | 157.00 | 159.00 | 121.87 | 1,871,900 |
| 2021-11-03 | 156.00 | 158.00 | 154.00 | 157.00 | 120.34 | 3,762,400 |
| 2021-11-02 | 156.00 | 158.00 | 155.00 | 155.00 | 118.81 | 2,513,400 |
| 2021-11-01 | 158.00 | 158.00 | 155.00 | 156.00 | 119.58 | 3,065,900 |
| 2021-10-29 | 155.00 | 160.00 | 154.00 | 158.00 | 121.11 | 4,035,200 |
| 2021-10-28 | 158.00 | 159.00 | 155.00 | 155.00 | 118.81 | 6,335,500 |
| 2021-10-27 | 160.00 | 162.00 | 158.00 | 158.00 | 121.11 | 7,339,400 |
| 2021-10-26 | 163.00 | 163.00 | 159.00 | 160.00 | 122.64 | 5,892,100 |
| 2021-10-25 | 165.00 | 167.00 | 161.00 | 161.00 | 123.41 | 9,431,900 |
| 2021-10-22 | 167.00 | 168.00 | 164.00 | 165.00 | 126.47 | 7,157,200 |
| 2021-10-21 | 167.00 | 169.00 | 165.00 | 167.00 | 128.01 | 10,064,600 |
← NewerPage 21 of 21 · 1,215 trading days
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.