J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 230.00 | 284.00 | 224.00 | 284.00 | 217.69 | 1,058,945,500 |
| 2025-02-03 | 226.00 | 228.00 | 214.00 | 228.00 | 174.76 | 224,013,100 |
| 2025-01-31 | 218.00 | 234.00 | 216.00 | 226.00 | 173.23 | 213,657,100 |
| 2025-01-30 | 218.00 | 220.00 | 206.00 | 216.00 | 165.57 | 190,739,800 |
| 2025-01-24 | 224.00 | 226.00 | 210.00 | 216.00 | 165.57 | 154,743,300 |
| 2025-01-23 | 238.00 | 240.00 | 222.00 | 222.00 | 170.16 | 180,986,900 |
| 2025-01-22 | 242.00 | 246.00 | 236.00 | 238.00 | 182.43 | 131,677,800 |
| 2025-01-21 | 244.00 | 246.00 | 236.00 | 238.00 | 182.43 | 135,511,500 |
| 2025-01-20 | 250.00 | 250.00 | 238.00 | 242.00 | 185.49 | 139,607,700 |
| 2025-01-17 | 240.00 | 248.00 | 238.00 | 246.00 | 188.56 | 194,756,400 |
| 2025-01-16 | 240.00 | 244.00 | 232.00 | 236.00 | 180.90 | 161,138,400 |
| 2025-01-15 | 242.00 | 246.00 | 234.00 | 238.00 | 182.43 | 146,242,400 |
| 2025-01-14 | 244.00 | 248.00 | 238.00 | 242.00 | 185.49 | 170,055,700 |
| 2025-01-13 | 240.00 | 250.00 | 238.00 | 242.00 | 185.49 | 210,078,900 |
| 2025-01-10 | 234.00 | 242.00 | 228.00 | 238.00 | 182.43 | 195,915,600 |
| 2025-01-09 | 230.00 | 242.00 | 224.00 | 232.00 | 177.83 | 178,122,100 |
| 2025-01-08 | 242.00 | 244.00 | 228.00 | 228.00 | 174.76 | 168,330,200 |
| 2025-01-07 | 246.00 | 250.00 | 238.00 | 240.00 | 183.96 | 159,077,000 |
| 2025-01-06 | 248.00 | 254.00 | 240.00 | 246.00 | 188.56 | 167,648,300 |
| 2025-01-03 | 246.00 | 260.00 | 242.00 | 246.00 | 188.56 | 246,796,900 |
| 2025-01-02 | 236.00 | 246.00 | 224.00 | 244.00 | 187.03 | 270,541,600 |
| 2024-12-30 | 226.00 | 236.00 | 210.00 | 234.00 | 179.36 | 281,629,600 |
| 2024-12-27 | 232.00 | 242.00 | 226.00 | 226.00 | 173.23 | 168,520,400 |
| 2024-12-24 | 246.00 | 248.00 | 230.00 | 230.00 | 176.30 | 185,964,500 |
| 2024-12-23 | 240.00 | 258.00 | 240.00 | 244.00 | 187.03 | 264,528,900 |
| 2024-12-20 | 236.00 | 244.00 | 224.00 | 238.00 | 182.43 | 174,364,300 |
| 2024-12-19 | 298.00 | 300.00 | 234.00 | 238.00 | 182.43 | 276,280,300 |
| 2024-12-18 | 302.00 | 306.00 | 298.00 | 300.00 | 229.95 | 104,781,500 |
| 2024-12-17 | 304.00 | 306.00 | 298.00 | 300.00 | 229.95 | 149,113,800 |
| 2024-12-16 | 302.00 | 304.00 | 298.00 | 302.00 | 231.49 | 192,597,600 |
| 2024-12-13 | 310.00 | 310.00 | 302.00 | 302.00 | 231.49 | 159,407,800 |
| 2024-12-12 | 314.00 | 316.00 | 306.00 | 310.00 | 237.62 | 252,087,400 |
| 2024-12-11 | 320.00 | 328.00 | 308.00 | 312.00 | 239.15 | 386,042,400 |
| 2024-12-10 | 312.00 | 318.00 | 310.00 | 316.00 | 242.22 | 308,052,800 |
| 2024-12-09 | 312.00 | 318.00 | 306.00 | 310.00 | 237.62 | 286,452,900 |
| 2024-12-06 | 320.00 | 322.00 | 306.00 | 310.00 | 237.62 | 262,095,300 |
| 2024-12-05 | 316.00 | 320.00 | 312.00 | 318.00 | 243.75 | 390,053,500 |
| 2024-12-04 | 306.00 | 324.00 | 302.00 | 316.00 | 242.22 | 502,659,500 |
| 2024-12-03 | 304.00 | 308.00 | 300.00 | 306.00 | 234.55 | 271,547,300 |
| 2024-12-02 | 300.00 | 306.00 | 300.00 | 302.00 | 231.49 | 112,494,800 |
| 2024-11-29 | 304.00 | 306.00 | 296.00 | 302.00 | 231.49 | 213,111,900 |
| 2024-11-28 | 300.00 | 308.00 | 298.00 | 302.00 | 231.49 | 219,777,100 |
| 2024-11-26 | 304.00 | 308.00 | 298.00 | 300.00 | 229.95 | 218,958,900 |
| 2024-11-25 | 330.00 | 332.00 | 302.00 | 304.00 | 233.02 | 357,874,000 |
| 2024-11-22 | 336.00 | 342.00 | 326.00 | 328.00 | 251.41 | 198,349,500 |
| 2024-11-21 | 316.00 | 344.00 | 316.00 | 336.00 | 257.55 | 526,934,600 |
| 2024-11-20 | 318.00 | 328.00 | 314.00 | 316.00 | 242.22 | 234,646,100 |
| 2024-11-19 | 306.00 | 320.00 | 304.00 | 316.00 | 242.22 | 336,631,800 |
| 2024-11-18 | 306.00 | 310.00 | 300.00 | 304.00 | 233.02 | 187,344,200 |
| 2024-11-15 | 306.00 | 312.00 | 300.00 | 306.00 | 234.55 | 250,758,600 |
| 2024-11-14 | 308.00 | 312.00 | 300.00 | 306.00 | 234.55 | 221,579,400 |
| 2024-11-13 | 316.00 | 324.00 | 304.00 | 308.00 | 236.08 | 242,077,900 |
| 2024-11-12 | 322.00 | 330.00 | 312.00 | 316.00 | 242.22 | 261,846,000 |
| 2024-11-11 | 314.00 | 324.00 | 310.00 | 322.00 | 246.82 | 385,335,800 |
| 2024-11-08 | 312.00 | 328.00 | 310.00 | 314.00 | 240.68 | 371,873,900 |
| 2024-11-07 | 308.00 | 318.00 | 298.00 | 310.00 | 237.62 | 403,517,500 |
| 2024-11-06 | 306.00 | 324.00 | 302.00 | 308.00 | 236.08 | 549,123,300 |
| 2024-11-05 | 306.00 | 310.00 | 300.00 | 304.00 | 233.02 | 228,195,000 |
| 2024-11-04 | 308.00 | 322.00 | 296.00 | 306.00 | 234.55 | 383,410,100 |
| 2024-11-01 | 320.00 | 322.00 | 302.00 | 308.00 | 236.08 | 370,549,200 |
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.