J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 400.00 | 418.00 | 398.00 | 416.00 | 318.87 | 162,024,800 |
| 2025-08-12 | 406.00 | 408.00 | 396.00 | 400.00 | 306.60 | 124,485,900 |
| 2025-08-11 | 424.00 | 424.00 | 404.00 | 410.00 | 314.27 | 95,763,000 |
| 2025-08-08 | 430.00 | 430.00 | 410.00 | 420.00 | 321.93 | 87,952,500 |
| 2025-08-07 | 426.00 | 430.00 | 418.00 | 424.00 | 325.00 | 129,646,600 |
| 2025-08-06 | 404.00 | 426.00 | 404.00 | 424.00 | 325.00 | 169,724,900 |
| 2025-08-05 | 402.00 | 408.00 | 400.00 | 400.00 | 306.60 | 80,346,300 |
| 2025-08-04 | 408.00 | 414.00 | 398.00 | 400.00 | 306.60 | 115,065,100 |
| 2025-08-01 | 408.00 | 412.00 | 396.00 | 400.00 | 306.60 | 112,461,500 |
| 2025-07-31 | 410.00 | 418.00 | 404.00 | 408.00 | 312.73 | 91,183,900 |
| 2025-07-30 | 422.00 | 426.00 | 410.00 | 410.00 | 314.27 | 80,614,300 |
| 2025-07-29 | 410.00 | 424.00 | 408.00 | 420.00 | 321.93 | 107,548,700 |
| 2025-07-28 | 408.00 | 418.00 | 402.00 | 410.00 | 314.27 | 89,867,900 |
| 2025-07-25 | 436.00 | 436.00 | 408.00 | 410.00 | 314.27 | 140,913,800 |
| 2025-07-24 | 440.00 | 440.00 | 432.00 | 434.00 | 332.66 | 89,793,400 |
| 2025-07-23 | 444.00 | 450.00 | 436.00 | 442.00 | 338.80 | 107,148,100 |
| 2025-07-22 | 482.00 | 486.00 | 432.00 | 438.00 | 335.73 | 238,240,300 |
| 2025-07-21 | 458.00 | 474.00 | 456.00 | 472.00 | 361.79 | 138,331,900 |
| 2025-07-18 | 464.00 | 466.00 | 450.00 | 456.00 | 349.53 | 136,669,200 |
| 2025-07-17 | 450.00 | 476.00 | 446.00 | 462.00 | 354.13 | 199,535,900 |
| 2025-07-16 | 434.00 | 452.00 | 434.00 | 444.00 | 340.33 | 95,362,000 |
| 2025-07-15 | 446.00 | 448.00 | 428.00 | 438.00 | 335.73 | 97,840,200 |
| 2025-07-14 | 444.00 | 464.00 | 438.00 | 444.00 | 340.33 | 133,015,100 |
| 2025-07-11 | 438.00 | 446.00 | 434.00 | 440.00 | 337.26 | 83,945,100 |
| 2025-07-10 | 436.00 | 446.00 | 434.00 | 436.00 | 334.20 | 86,815,100 |
| 2025-07-09 | 438.00 | 440.00 | 426.00 | 434.00 | 332.66 | 79,247,900 |
| 2025-07-08 | 436.00 | 450.00 | 434.00 | 436.00 | 334.20 | 88,038,300 |
| 2025-07-07 | 432.00 | 446.00 | 432.00 | 436.00 | 334.20 | 76,081,500 |
| 2025-07-04 | 448.00 | 450.00 | 426.00 | 434.00 | 332.66 | 122,875,500 |
| 2025-07-03 | 442.00 | 452.00 | 434.00 | 450.00 | 344.93 | 94,282,700 |
| 2025-07-02 | 476.00 | 476.00 | 438.00 | 442.00 | 338.80 | 184,515,600 |
| 2025-07-01 | 462.00 | 484.00 | 454.00 | 474.00 | 363.32 | 188,458,700 |
| 2025-06-30 | 450.00 | 466.00 | 434.00 | 458.00 | 351.06 | 97,106,100 |
| 2025-06-26 | 450.00 | 466.00 | 434.00 | 460.00 | 352.59 | 96,081,400 |
| 2025-06-25 | 472.00 | 474.00 | 430.00 | 450.00 | 344.93 | 109,623,000 |
| 2025-06-24 | 490.00 | 490.00 | 466.00 | 470.00 | 360.26 | 72,988,300 |
| 2025-06-23 | 480.00 | 525.00 | 474.00 | 494.00 | 378.65 | 134,835,900 |
| 2025-06-20 | 492.00 | 496.00 | 466.00 | 472.00 | 361.79 | 68,958,500 |
| 2025-06-19 | 505.00 | 510.00 | 442.00 | 480.00 | 367.92 | 109,796,000 |
| 2025-06-18 | 520.00 | 525.00 | 496.00 | 500.00 | 383.25 | 79,655,200 |
| 2025-06-17 | 520.00 | 540.00 | 505.00 | 520.00 | 398.58 | 83,468,100 |
| 2025-06-16 | 550.00 | 580.00 | 505.00 | 520.00 | 398.58 | 159,943,200 |
| 2025-06-13 | 525.00 | 565.00 | 510.00 | 535.00 | 410.08 | 220,919,600 |
| 2025-06-12 | 535.00 | 540.00 | 494.00 | 500.00 | 383.25 | 91,644,100 |
| 2025-06-11 | 500.00 | 580.00 | 500.00 | 520.00 | 398.58 | 214,573,400 |
| 2025-06-10 | 515.00 | 535.00 | 492.00 | 505.00 | 387.09 | 98,957,000 |
| 2025-06-05 | 540.00 | 555.00 | 482.00 | 515.00 | 394.75 | 241,006,500 |
| 2025-06-04 | 530.00 | 590.00 | 505.00 | 540.00 | 413.91 | 471,021,700 |
| 2025-06-03 | 416.00 | 486.00 | 410.00 | 486.00 | 372.52 | 969,049,800 |
| 2025-06-02 | 322.00 | 390.00 | 316.00 | 390.00 | 298.94 | 750,621,900 |
| 2025-05-28 | 310.00 | 314.00 | 306.00 | 312.00 | 239.15 | 141,247,600 |
| 2025-05-27 | 316.00 | 316.00 | 302.00 | 312.00 | 239.15 | 153,538,600 |
| 2025-05-26 | 312.00 | 330.00 | 308.00 | 316.00 | 242.22 | 305,118,500 |
| 2025-05-23 | 300.00 | 312.00 | 298.00 | 308.00 | 236.08 | 121,422,500 |
| 2025-05-22 | 310.00 | 312.00 | 298.00 | 306.00 | 234.55 | 163,889,800 |
| 2025-05-21 | 296.00 | 308.00 | 292.00 | 304.00 | 233.02 | 214,850,800 |
| 2025-05-20 | 294.00 | 296.00 | 284.00 | 288.00 | 220.75 | 123,048,300 |
| 2025-05-19 | 290.00 | 294.00 | 288.00 | 294.00 | 225.35 | 120,995,400 |
| 2025-05-16 | 292.00 | 300.00 | 284.00 | 288.00 | 220.75 | 147,894,900 |
| 2025-05-15 | 284.00 | 290.00 | 282.00 | 286.00 | 219.22 | 119,041,200 |
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.