J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 615.00 | 625.00 | 570.00 | 600.00 | 459.90 | 212,550,400 |
| 2026-01-27 | 640.00 | 640.00 | 615.00 | 625.00 | 479.07 | 84,118,900 |
| 2026-01-26 | 640.00 | 670.00 | 630.00 | 635.00 | 486.73 | 253,509,800 |
| 2026-01-23 | 650.00 | 655.00 | 615.00 | 620.00 | 475.23 | 103,215,600 |
| 2026-01-22 | 635.00 | 645.00 | 615.00 | 625.00 | 479.07 | 132,854,900 |
| 2026-01-21 | 670.00 | 680.00 | 640.00 | 650.00 | 498.23 | 328,334,500 |
| 2026-01-20 | 625.00 | 660.00 | 605.00 | 655.00 | 502.06 | 207,221,000 |
| 2026-01-19 | 650.00 | 655.00 | 615.00 | 620.00 | 475.23 | 138,446,500 |
| 2026-01-16 | 625.00 | 625.00 | 625.00 | 625.00 | 479.07 | 0 |
| 2026-01-15 | 655.00 | 665.00 | 615.00 | 625.00 | 479.07 | 218,168,200 |
| 2026-01-14 | 600.00 | 665.00 | 600.00 | 640.00 | 490.56 | 414,270,800 |
| 2026-01-13 | 610.00 | 620.00 | 590.00 | 590.00 | 452.24 | 77,686,500 |
| 2026-01-12 | 630.00 | 635.00 | 580.00 | 610.00 | 467.57 | 197,522,200 |
| 2026-01-09 | 580.00 | 605.00 | 575.00 | 600.00 | 459.90 | 104,676,600 |
| 2026-01-08 | 625.00 | 635.00 | 575.00 | 580.00 | 444.57 | 109,317,800 |
| 2026-01-07 | 605.00 | 645.00 | 600.00 | 610.00 | 467.57 | 287,001,200 |
| 2026-01-06 | 590.00 | 600.00 | 575.00 | 600.00 | 459.90 | 118,863,900 |
| 2026-01-05 | 575.00 | 595.00 | 565.00 | 585.00 | 448.41 | 139,884,100 |
| 2026-01-02 | 550.00 | 560.00 | 545.00 | 555.00 | 425.41 | 72,698,200 |
| 2026-01-01 | 550.00 | 550.00 | 550.00 | 550.00 | 421.58 | 0 |
| 2025-12-31 | 550.00 | 550.00 | 550.00 | 550.00 | 421.58 | 0 |
| 2025-12-30 | 550.00 | 560.00 | 540.00 | 550.00 | 421.58 | 63,631,800 |
| 2025-12-29 | 560.00 | 580.00 | 560.00 | 570.00 | 436.91 | 60,404,100 |
| 2025-12-26 | 555.00 | 555.00 | 555.00 | 555.00 | 425.41 | 0 |
| 2025-12-25 | 555.00 | 555.00 | 555.00 | 555.00 | 425.41 | 0 |
| 2025-12-24 | 575.00 | 585.00 | 550.00 | 555.00 | 425.41 | 67,217,600 |
| 2025-12-23 | 595.00 | 600.00 | 555.00 | 560.00 | 429.24 | 94,668,300 |
| 2025-12-22 | 565.00 | 585.00 | 555.00 | 575.00 | 440.74 | 100,706,000 |
| 2025-12-19 | 560.00 | 570.00 | 540.00 | 545.00 | 417.75 | 70,955,900 |
| 2025-12-18 | 570.00 | 570.00 | 550.00 | 555.00 | 425.41 | 64,574,200 |
| 2025-12-17 | 565.00 | 580.00 | 555.00 | 565.00 | 433.08 | 73,539,900 |
| 2025-12-16 | 565.00 | 565.00 | 545.00 | 560.00 | 429.24 | 71,065,700 |
| 2025-12-15 | 610.00 | 620.00 | 560.00 | 565.00 | 433.08 | 213,071,600 |
| 2025-12-12 | 555.00 | 625.00 | 550.00 | 605.00 | 463.74 | 610,171,200 |
| 2025-12-11 | 555.00 | 565.00 | 530.00 | 545.00 | 417.75 | 85,990,300 |
| 2025-12-10 | 545.00 | 560.00 | 540.00 | 550.00 | 421.58 | 65,598,800 |
| 2025-12-09 | 560.00 | 565.00 | 540.00 | 545.00 | 417.75 | 69,790,300 |
| 2025-12-08 | 540.00 | 565.00 | 530.00 | 560.00 | 429.24 | 102,432,800 |
| 2025-12-05 | 525.00 | 540.00 | 525.00 | 540.00 | 413.91 | 66,688,900 |
| 2025-12-04 | 530.00 | 535.00 | 525.00 | 530.00 | 406.25 | 67,419,100 |
| 2025-12-03 | 540.00 | 545.00 | 530.00 | 535.00 | 410.08 | 61,373,200 |
| 2025-12-02 | 555.00 | 555.00 | 540.00 | 540.00 | 413.91 | 68,341,100 |
| 2025-12-01 | 545.00 | 565.00 | 540.00 | 555.00 | 425.41 | 130,109,400 |
| 2025-11-28 | 535.00 | 540.00 | 530.00 | 535.00 | 410.08 | 58,223,900 |
| 2025-11-27 | 545.00 | 550.00 | 530.00 | 530.00 | 406.25 | 67,952,700 |
| 2025-11-26 | 540.00 | 550.00 | 530.00 | 540.00 | 413.91 | 68,911,700 |
| 2025-11-25 | 535.00 | 545.00 | 530.00 | 535.00 | 410.08 | 66,666,200 |
| 2025-11-24 | 535.00 | 535.00 | 525.00 | 525.00 | 402.42 | 60,024,500 |
| 2025-11-21 | 525.00 | 535.00 | 525.00 | 525.00 | 402.42 | 58,720,100 |
| 2025-11-20 | 535.00 | 540.00 | 525.00 | 525.00 | 402.42 | 57,794,200 |
| 2025-11-19 | 535.00 | 550.00 | 530.00 | 530.00 | 406.25 | 60,158,700 |
| 2025-11-18 | 550.00 | 550.00 | 520.00 | 530.00 | 406.25 | 67,293,700 |
| 2025-11-17 | 575.00 | 575.00 | 550.00 | 550.00 | 421.58 | 71,231,500 |
| 2025-11-14 | 580.00 | 585.00 | 570.00 | 575.00 | 440.74 | 58,930,700 |
| 2025-11-13 | 580.00 | 590.00 | 575.00 | 590.00 | 452.24 | 70,459,700 |
| 2025-11-12 | 590.00 | 590.00 | 570.00 | 570.00 | 436.91 | 57,715,500 |
| 2025-11-11 | 610.00 | 610.00 | 580.00 | 585.00 | 448.41 | 105,093,000 |
| 2025-11-10 | 570.00 | 600.00 | 570.00 | 595.00 | 456.07 | 112,658,400 |
| 2025-11-07 | 570.00 | 575.00 | 560.00 | 560.00 | 429.24 | 55,585,300 |
| 2025-11-06 | 575.00 | 575.00 | 560.00 | 570.00 | 436.91 | 67,798,200 |
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.