J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 288.00 | 292.00 | 282.00 | 286.00 | 219.22 | 131,674,100 |
| 2025-05-09 | 294.00 | 296.00 | 284.00 | 292.00 | 223.82 | 140,114,900 |
| 2025-05-08 | 310.00 | 312.00 | 292.00 | 294.00 | 225.35 | 177,041,300 |
| 2025-05-07 | 314.00 | 322.00 | 308.00 | 308.00 | 236.08 | 237,660,800 |
| 2025-05-06 | 304.00 | 314.00 | 302.00 | 312.00 | 239.15 | 273,331,100 |
| 2025-05-05 | 298.00 | 298.00 | 290.00 | 294.00 | 225.35 | 110,168,900 |
| 2025-05-02 | 294.00 | 298.00 | 292.00 | 294.00 | 225.35 | 114,969,300 |
| 2025-04-30 | 306.00 | 308.00 | 292.00 | 292.00 | 223.82 | 163,536,900 |
| 2025-04-29 | 300.00 | 306.00 | 298.00 | 302.00 | 231.49 | 181,894,800 |
| 2025-04-28 | 292.00 | 296.00 | 284.00 | 296.00 | 226.89 | 160,200,000 |
| 2025-04-25 | 298.00 | 302.00 | 292.00 | 292.00 | 223.82 | 184,005,000 |
| 2025-04-24 | 300.00 | 306.00 | 294.00 | 296.00 | 226.89 | 223,938,400 |
| 2025-04-23 | 312.00 | 312.00 | 294.00 | 294.00 | 225.35 | 280,630,900 |
| 2025-04-22 | 326.00 | 330.00 | 314.00 | 316.00 | 242.22 | 328,947,100 |
| 2025-04-21 | 316.00 | 326.00 | 314.00 | 322.00 | 246.82 | 281,165,600 |
| 2025-04-17 | 326.00 | 336.00 | 304.00 | 306.00 | 234.55 | 433,049,700 |
| 2025-04-16 | 298.00 | 328.00 | 294.00 | 320.00 | 245.28 | 490,393,500 |
| 2025-04-15 | 300.00 | 308.00 | 284.00 | 290.00 | 222.29 | 222,220,400 |
| 2025-04-14 | 310.00 | 318.00 | 296.00 | 300.00 | 229.95 | 287,533,900 |
| 2025-04-11 | 268.00 | 300.00 | 266.00 | 294.00 | 225.35 | 351,859,400 |
| 2025-04-10 | 254.00 | 270.00 | 248.00 | 262.00 | 200.82 | 247,538,600 |
| 2025-04-09 | 222.00 | 252.00 | 220.00 | 240.00 | 183.96 | 189,483,300 |
| 2025-04-08 | 234.00 | 236.00 | 224.00 | 230.00 | 176.30 | 138,439,200 |
| 2025-03-27 | 266.00 | 268.00 | 250.00 | 254.00 | 194.69 | 165,245,500 |
| 2025-03-26 | 260.00 | 268.00 | 256.00 | 264.00 | 202.36 | 213,765,900 |
| 2025-03-25 | 250.00 | 266.00 | 244.00 | 260.00 | 199.29 | 309,726,900 |
| 2025-03-24 | 274.00 | 274.00 | 242.00 | 250.00 | 191.63 | 310,797,900 |
| 2025-03-21 | 320.00 | 320.00 | 272.00 | 272.00 | 208.49 | 324,791,000 |
| 2025-03-20 | 314.00 | 334.00 | 310.00 | 316.00 | 242.22 | 423,257,800 |
| 2025-03-19 | 314.00 | 336.00 | 306.00 | 308.00 | 236.08 | 742,728,800 |
| 2025-03-18 | 288.00 | 314.00 | 278.00 | 308.00 | 236.08 | 987,279,100 |
| 2025-03-17 | 244.00 | 300.00 | 244.00 | 300.00 | 229.95 | 719,393,400 |
| 2025-03-14 | 248.00 | 250.00 | 234.00 | 240.00 | 183.96 | 141,010,400 |
| 2025-03-13 | 250.00 | 252.00 | 232.00 | 236.00 | 180.90 | 148,539,400 |
| 2025-03-12 | 248.00 | 252.00 | 244.00 | 246.00 | 188.56 | 140,410,700 |
| 2025-03-11 | 242.00 | 252.00 | 240.00 | 244.00 | 187.03 | 128,855,000 |
| 2025-03-10 | 260.00 | 264.00 | 256.00 | 258.00 | 197.76 | 124,097,100 |
| 2025-03-07 | 258.00 | 266.00 | 254.00 | 258.00 | 197.76 | 145,697,900 |
| 2025-03-06 | 264.00 | 268.00 | 260.00 | 260.00 | 199.29 | 129,348,000 |
| 2025-03-05 | 266.00 | 268.00 | 258.00 | 264.00 | 202.36 | 160,916,800 |
| 2025-03-04 | 268.00 | 270.00 | 252.00 | 262.00 | 200.82 | 217,433,000 |
| 2025-03-03 | 252.00 | 274.00 | 252.00 | 268.00 | 205.42 | 414,470,200 |
| 2025-02-28 | 258.00 | 264.00 | 244.00 | 250.00 | 191.63 | 244,434,100 |
| 2025-02-27 | 268.00 | 272.00 | 252.00 | 264.00 | 202.36 | 172,819,900 |
| 2025-02-26 | 282.00 | 290.00 | 266.00 | 268.00 | 205.42 | 286,721,600 |
| 2025-02-25 | 288.00 | 304.00 | 282.00 | 282.00 | 216.16 | 312,144,600 |
| 2025-02-24 | 290.00 | 296.00 | 280.00 | 290.00 | 222.29 | 261,824,800 |
| 2025-02-21 | 306.00 | 308.00 | 286.00 | 290.00 | 222.29 | 230,982,100 |
| 2025-02-20 | 300.00 | 318.00 | 298.00 | 304.00 | 233.02 | 355,367,800 |
| 2025-02-19 | 298.00 | 316.00 | 290.00 | 298.00 | 228.42 | 512,438,400 |
| 2025-02-18 | 274.00 | 296.00 | 268.00 | 294.00 | 225.35 | 395,117,600 |
| 2025-02-17 | 272.00 | 278.00 | 264.00 | 270.00 | 206.96 | 195,399,900 |
| 2025-02-14 | 272.00 | 280.00 | 270.00 | 274.00 | 210.02 | 237,170,400 |
| 2025-02-13 | 282.00 | 284.00 | 268.00 | 270.00 | 206.96 | 220,274,600 |
| 2025-02-12 | 268.00 | 284.00 | 266.00 | 278.00 | 213.09 | 459,223,100 |
| 2025-02-11 | 260.00 | 280.00 | 256.00 | 266.00 | 203.89 | 409,992,800 |
| 2025-02-10 | 254.00 | 264.00 | 246.00 | 250.00 | 191.63 | 352,784,900 |
| 2025-02-07 | 266.00 | 272.00 | 250.00 | 252.00 | 193.16 | 307,194,800 |
| 2025-02-06 | 278.00 | 284.00 | 264.00 | 268.00 | 205.42 | 310,860,500 |
| 2025-02-05 | 290.00 | 302.00 | 260.00 | 276.00 | 211.56 | 878,119,500 |
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.