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 |
| 2025-10-17 | 640.00 | 755.00 | 630.00 | 710.00 | 544.22 | 1,342,807,900 |
| 2025-10-16 | 615.00 | 635.00 | 605.00 | 615.00 | 471.40 | 141,879,900 |
| 2025-10-15 | 650.00 | 665.00 | 600.00 | 615.00 | 471.40 | 244,256,900 |
| 2025-10-14 | 655.00 | 690.00 | 580.00 | 625.00 | 479.07 | 701,818,500 |
| 2025-10-13 | 590.00 | 645.00 | 585.00 | 625.00 | 479.07 | 340,465,700 |
| 2025-10-10 | 580.00 | 585.00 | 565.00 | 580.00 | 444.57 | 96,281,700 |
| 2025-10-09 | 625.00 | 625.00 | 580.00 | 590.00 | 452.24 | 228,031,700 |
| 2025-10-08 | 595.00 | 655.00 | 585.00 | 620.00 | 475.23 | 561,104,700 |
| 2025-10-07 | 625.00 | 645.00 | 580.00 | 585.00 | 448.41 | 366,706,600 |
| 2025-10-06 | 565.00 | 605.00 | 560.00 | 605.00 | 463.74 | 261,095,200 |
| 2025-10-03 | 575.00 | 575.00 | 550.00 | 555.00 | 425.41 | 66,340,900 |
| 2025-10-02 | 575.00 | 580.00 | 560.00 | 570.00 | 436.91 | 73,118,600 |
| 2025-10-01 | 555.00 | 580.00 | 555.00 | 575.00 | 440.74 | 112,553,000 |
| 2025-09-30 | 585.00 | 605.00 | 550.00 | 555.00 | 425.41 | 205,349,800 |
| 2025-09-29 | 550.00 | 585.00 | 545.00 | 575.00 | 440.74 | 212,321,800 |
| 2025-09-26 | 520.00 | 550.00 | 520.00 | 545.00 | 417.75 | 67,145,100 |
| 2025-09-25 | 535.00 | 540.00 | 520.00 | 520.00 | 398.58 | 68,196,100 |
| 2025-09-24 | 575.00 | 575.00 | 535.00 | 535.00 | 410.08 | 103,966,100 |
| 2025-09-23 | 565.00 | 580.00 | 555.00 | 570.00 | 436.91 | 208,066,800 |
| 2025-09-22 | 535.00 | 555.00 | 535.00 | 550.00 | 421.58 | 98,525,000 |
| 2025-09-19 | 520.00 | 540.00 | 510.00 | 525.00 | 402.42 | 96,592,800 |
| 2025-09-18 | 540.00 | 545.00 | 515.00 | 525.00 | 402.42 | 96,004,500 |
| 2025-09-17 | 555.00 | 560.00 | 535.00 | 540.00 | 413.91 | 102,907,500 |
| 2025-09-16 | 585.00 | 585.00 | 555.00 | 565.00 | 433.08 | 158,169,300 |
| 2025-09-15 | 610.00 | 620.00 | 555.00 | 570.00 | 436.91 | 394,548,300 |
| 2025-09-12 | 535.00 | 585.00 | 525.00 | 575.00 | 440.74 | 266,589,100 |
| 2025-09-11 | 535.00 | 545.00 | 510.00 | 520.00 | 398.58 | 135,203,500 |
| 2025-09-10 | 570.00 | 570.00 | 520.00 | 535.00 | 410.08 | 225,298,500 |
| 2025-09-09 | 600.00 | 625.00 | 565.00 | 570.00 | 436.91 | 406,421,200 |
| 2025-09-08 | 585.00 | 665.00 | 580.00 | 585.00 | 448.41 | 745,083,200 |
| 2025-09-05 | 565.00 | 565.00 | 565.00 | 565.00 | 433.08 | 0 |
| 2025-09-04 | 625.00 | 640.00 | 565.00 | 565.00 | 433.08 | 304,807,600 |
| 2025-09-03 | 620.00 | 630.00 | 565.00 | 610.00 | 467.57 | 329,136,300 |
| 2025-09-02 | 615.00 | 640.00 | 595.00 | 600.00 | 459.90 | 371,989,300 |
| 2025-09-01 | 600.00 | 665.00 | 575.00 | 595.00 | 456.07 | 728,055,400 |
| 2025-08-29 | 525.00 | 665.00 | 510.00 | 620.00 | 475.23 | 1,493,479,500 |
| 2025-08-28 | 440.00 | 550.00 | 440.00 | 550.00 | 421.58 | 795,158,300 |
| 2025-08-27 | 450.00 | 458.00 | 434.00 | 440.00 | 337.26 | 123,338,500 |
| 2025-08-26 | 462.00 | 480.00 | 440.00 | 442.00 | 338.80 | 334,439,300 |
| 2025-08-25 | 426.00 | 458.00 | 426.00 | 456.00 | 349.53 | 243,548,300 |
| 2025-08-22 | 430.00 | 436.00 | 420.00 | 422.00 | 323.47 | 94,212,500 |
| 2025-08-21 | 442.00 | 444.00 | 420.00 | 428.00 | 328.07 | 137,538,100 |
| 2025-08-20 | 446.00 | 446.00 | 432.00 | 442.00 | 338.80 | 142,119,200 |
| 2025-08-19 | 418.00 | 458.00 | 416.00 | 444.00 | 340.33 | 326,331,700 |
| 2025-08-18 | 412.00 | 412.00 | 412.00 | 412.00 | 315.80 | 0 |
| 2025-08-15 | 410.00 | 424.00 | 404.00 | 412.00 | 315.80 | 119,595,800 |
| 2025-08-14 | 420.00 | 422.00 | 408.00 | 410.00 | 314.27 | 106,983,200 |
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.