J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 535.00 | 535.00 | 535.00 | 535.00 | 410.08 | 0 |
| 2026-04-30 | 540.00 | 550.00 | 520.00 | 535.00 | 410.08 | 62,600,000 |
| 2026-04-29 | 545.00 | 555.00 | 530.00 | 540.00 | 413.91 | 65,232,300 |
| 2026-04-28 | 550.00 | 560.00 | 535.00 | 550.00 | 421.58 | 68,813,800 |
| 2026-04-27 | 555.00 | 570.00 | 545.00 | 550.00 | 421.58 | 60,629,300 |
| 2026-04-24 | 545.00 | 565.00 | 535.00 | 550.00 | 421.58 | 69,155,500 |
| 2026-04-23 | 575.00 | 575.00 | 545.00 | 550.00 | 421.58 | 68,671,900 |
| 2026-04-22 | 575.00 | 590.00 | 565.00 | 575.00 | 440.74 | 61,815,400 |
| 2026-04-21 | 565.00 | 585.00 | 555.00 | 575.00 | 440.74 | 67,715,200 |
| 2026-04-20 | 550.00 | 590.00 | 545.00 | 555.00 | 425.41 | 89,876,600 |
| 2026-04-17 | 570.00 | 575.00 | 545.00 | 550.00 | 421.58 | 64,155,700 |
| 2026-04-16 | 530.00 | 580.00 | 525.00 | 565.00 | 433.08 | 120,898,600 |
| 2026-04-15 | 535.00 | 540.00 | 520.00 | 525.00 | 402.42 | 72,945,400 |
| 2026-04-14 | 520.00 | 535.00 | 510.00 | 530.00 | 406.25 | 74,594,600 |
| 2026-04-13 | 505.00 | 520.00 | 500.00 | 515.00 | 394.75 | 61,334,900 |
| 2026-04-10 | 515.00 | 515.00 | 500.00 | 510.00 | 390.92 | 63,866,800 |
| 2026-04-09 | 515.00 | 520.00 | 505.00 | 510.00 | 390.92 | 61,354,500 |
| 2026-04-08 | 540.00 | 545.00 | 520.00 | 535.00 | 410.08 | 77,639,700 |
| 2026-04-07 | 525.00 | 530.00 | 500.00 | 505.00 | 387.09 | 69,401,200 |
| 2026-04-06 | 505.00 | 550.00 | 486.00 | 525.00 | 402.42 | 89,876,200 |
| 2026-04-02 | 520.00 | 525.00 | 500.00 | 510.00 | 390.92 | 80,163,000 |
| 2026-04-01 | 472.00 | 535.00 | 470.00 | 525.00 | 402.42 | 115,751,200 |
| 2026-03-31 | 472.00 | 478.00 | 458.00 | 460.00 | 352.59 | 77,072,200 |
| 2026-03-30 | 476.00 | 476.00 | 454.00 | 466.00 | 357.19 | 89,807,400 |
| 2026-03-27 | 480.00 | 488.00 | 476.00 | 476.00 | 364.86 | 69,541,300 |
| 2026-03-26 | 498.00 | 505.00 | 480.00 | 480.00 | 367.92 | 68,152,800 |
| 2026-03-25 | 494.00 | 510.00 | 482.00 | 496.00 | 380.19 | 116,502,900 |
| 2026-03-17 | 560.00 | 590.00 | 530.00 | 530.00 | 406.25 | 205,136,600 |
| 2026-03-16 | 496.00 | 585.00 | 474.00 | 555.00 | 425.41 | 259,403,600 |
| 2026-03-13 | 478.00 | 515.00 | 470.00 | 490.00 | 375.59 | 91,778,500 |
| 2026-03-12 | 492.00 | 492.00 | 478.00 | 482.00 | 369.46 | 68,002,900 |
| 2026-03-11 | 510.00 | 515.00 | 492.00 | 492.00 | 377.12 | 62,207,900 |
| 2026-03-10 | 484.00 | 515.00 | 482.00 | 505.00 | 387.09 | 77,699,800 |
| 2026-03-09 | 498.00 | 498.00 | 466.00 | 476.00 | 364.86 | 88,671,400 |
| 2026-03-06 | 520.00 | 540.00 | 510.00 | 525.00 | 402.42 | 77,250,000 |
| 2026-03-05 | 535.00 | 545.00 | 520.00 | 525.00 | 402.42 | 60,755,400 |
| 2026-03-04 | 560.00 | 560.00 | 505.00 | 530.00 | 406.25 | 87,751,700 |
| 2026-03-03 | 585.00 | 590.00 | 560.00 | 570.00 | 436.91 | 97,826,100 |
| 2026-03-02 | 570.00 | 585.00 | 555.00 | 580.00 | 444.57 | 129,745,100 |
| 2026-02-27 | 535.00 | 550.00 | 525.00 | 550.00 | 421.58 | 62,613,700 |
| 2026-02-26 | 575.00 | 575.00 | 535.00 | 540.00 | 413.91 | 77,244,500 |
| 2026-02-25 | 560.00 | 570.00 | 550.00 | 570.00 | 436.91 | 59,987,100 |
| 2026-02-24 | 575.00 | 585.00 | 550.00 | 555.00 | 425.41 | 93,746,600 |
| 2026-02-23 | 580.00 | 585.00 | 565.00 | 570.00 | 436.91 | 85,823,600 |
| 2026-02-20 | 570.00 | 575.00 | 550.00 | 565.00 | 433.08 | 93,369,400 |
| 2026-02-19 | 540.00 | 565.00 | 535.00 | 560.00 | 429.24 | 87,644,800 |
| 2026-02-18 | 535.00 | 540.00 | 525.00 | 535.00 | 410.08 | 61,676,000 |
| 2026-02-13 | 555.00 | 560.00 | 535.00 | 540.00 | 413.91 | 67,349,300 |
| 2026-02-12 | 555.00 | 560.00 | 540.00 | 555.00 | 425.41 | 74,784,900 |
| 2026-02-11 | 525.00 | 550.00 | 515.00 | 540.00 | 413.91 | 79,710,400 |
| 2026-02-10 | 505.00 | 525.00 | 494.00 | 515.00 | 394.75 | 74,774,300 |
| 2026-02-09 | 498.00 | 510.00 | 482.00 | 505.00 | 387.09 | 73,809,300 |
| 2026-02-06 | 470.00 | 494.00 | 468.00 | 488.00 | 374.06 | 80,817,600 |
| 2026-02-05 | 505.00 | 510.00 | 490.00 | 494.00 | 378.65 | 79,895,600 |
| 2026-02-04 | 520.00 | 530.00 | 500.00 | 515.00 | 394.75 | 89,693,500 |
| 2026-02-03 | 478.00 | 515.00 | 446.00 | 510.00 | 390.92 | 135,903,000 |
| 2026-02-02 | 498.00 | 520.00 | 468.00 | 468.00 | 358.73 | 176,020,600 |
| 2026-01-30 | 580.00 | 595.00 | 545.00 | 550.00 | 421.58 | 144,088,400 |
| 2026-01-29 | 610.00 | 615.00 | 510.00 | 595.00 | 456.07 | 205,794,000 |
| 2026-01-28 | 615.00 | 625.00 | 570.00 | 600.00 | 459.90 | 212,550,400 |
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.