J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 555.00 | 575.00 | 550.00 | 570.00 | 436.91 | 72,510,600 |
| 2025-11-04 | 575.00 | 580.00 | 550.00 | 560.00 | 429.24 | 63,126,100 |
| 2025-11-03 | 565.00 | 580.00 | 560.00 | 575.00 | 440.74 | 59,032,900 |
| 2025-10-31 | 585.00 | 585.00 | 570.00 | 575.00 | 440.74 | 55,113,400 |
| 2025-10-30 | 570.00 | 580.00 | 565.00 | 570.00 | 436.91 | 58,653,900 |
| 2025-10-29 | 550.00 | 585.00 | 550.00 | 585.00 | 448.41 | 97,296,500 |
| 2025-10-28 | 550.00 | 565.00 | 545.00 | 545.00 | 417.75 | 73,628,300 |
| 2025-10-27 | 570.00 | 585.00 | 550.00 | 560.00 | 429.24 | 79,184,500 |
| 2025-10-24 | 590.00 | 590.00 | 565.00 | 570.00 | 436.91 | 62,925,700 |
| 2025-10-23 | 590.00 | 600.00 | 570.00 | 585.00 | 448.41 | 69,530,300 |
| 2025-10-22 | 580.00 | 610.00 | 560.00 | 585.00 | 448.41 | 208,007,000 |
| 2025-10-21 | 660.00 | 670.00 | 615.00 | 615.00 | 471.40 | 219,044,300 |
| 2025-10-20 | 700.00 | 700.00 | 610.00 | 640.00 | 490.56 | 556,827,300 |
← NewerPage 5 of 5 · 253 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.