J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 346.00 | 348.00 | 316.00 | 320.00 | 245.28 | 471,467,000 |
| 2024-10-30 | 314.00 | 346.00 | 312.00 | 336.00 | 257.55 | 590,624,700 |
| 2024-10-29 | 328.00 | 332.00 | 312.00 | 312.00 | 239.15 | 320,006,400 |
| 2024-10-28 | 310.00 | 332.00 | 302.00 | 328.00 | 251.41 | 443,683,100 |
| 2024-10-25 | 322.00 | 330.00 | 302.00 | 310.00 | 237.62 | 389,559,700 |
| 2024-10-24 | 358.00 | 358.00 | 314.00 | 320.00 | 245.28 | 662,471,000 |
| 2024-10-23 | 400.00 | 406.00 | 350.00 | 356.00 | 272.88 | 565,222,000 |
| 2024-10-22 | 420.00 | 420.00 | 382.00 | 398.00 | 305.07 | 574,532,400 |
| 2024-10-21 | 376.00 | 416.00 | 368.00 | 410.00 | 314.27 | 796,662,000 |
| 2024-10-18 | 332.00 | 398.00 | 330.00 | 368.00 | 282.07 | 885,639,700 |
| 2024-10-17 | 282.00 | 340.00 | 278.00 | 332.00 | 254.48 | 808,638,800 |
| 2024-10-16 | 274.00 | 280.00 | 270.00 | 280.00 | 214.62 | 223,963,900 |
| 2024-10-15 | 270.00 | 278.00 | 268.00 | 274.00 | 210.02 | 203,663,500 |
| 2024-10-14 | 266.00 | 270.00 | 262.00 | 270.00 | 206.96 | 180,557,600 |
| 2024-10-11 | 264.00 | 268.00 | 260.00 | 264.00 | 202.36 | 131,935,800 |
| 2024-10-10 | 272.00 | 272.00 | 260.00 | 262.00 | 200.82 | 175,200,400 |
| 2024-10-09 | 268.00 | 274.00 | 266.00 | 270.00 | 206.96 | 158,551,200 |
| 2024-10-08 | 276.00 | 280.00 | 266.00 | 268.00 | 205.42 | 218,645,100 |
| 2024-10-07 | 282.00 | 284.00 | 272.00 | 276.00 | 211.56 | 138,245,400 |
| 2024-10-04 | 282.00 | 284.00 | 276.00 | 282.00 | 216.16 | 128,475,200 |
| 2024-10-03 | 284.00 | 296.00 | 278.00 | 280.00 | 214.62 | 259,068,800 |
| 2024-10-02 | 280.00 | 316.00 | 276.00 | 284.00 | 217.69 | 535,632,600 |
| 2024-10-01 | 276.00 | 280.00 | 272.00 | 280.00 | 214.62 | 212,993,800 |
| 2024-09-30 | 270.00 | 280.00 | 266.00 | 276.00 | 211.56 | 254,472,900 |
| 2024-09-27 | 280.00 | 282.00 | 264.00 | 270.00 | 206.96 | 175,300,400 |
| 2024-09-26 | 280.00 | 284.00 | 274.00 | 278.00 | 213.09 | 227,112,100 |
| 2024-09-25 | 276.00 | 286.00 | 274.00 | 280.00 | 214.62 | 336,308,600 |
| 2024-09-24 | 268.00 | 280.00 | 260.00 | 274.00 | 210.02 | 287,432,800 |
| 2024-09-23 | 262.00 | 274.00 | 260.00 | 266.00 | 203.89 | 251,914,100 |
| 2024-09-20 | 266.00 | 272.00 | 258.00 | 262.00 | 200.82 | 194,740,700 |
| 2024-09-19 | 268.00 | 272.00 | 256.00 | 266.00 | 203.89 | 260,326,200 |
| 2024-09-18 | 286.00 | 290.00 | 262.00 | 266.00 | 203.89 | 300,373,700 |
| 2024-09-17 | 266.00 | 288.00 | 260.00 | 284.00 | 217.69 | 360,696,100 |
| 2024-09-13 | 272.00 | 282.00 | 252.00 | 264.00 | 202.36 | 354,824,700 |
| 2024-09-12 | 296.00 | 300.00 | 266.00 | 270.00 | 206.96 | 309,153,500 |
| 2024-09-11 | 286.00 | 304.00 | 274.00 | 294.00 | 225.35 | 620,670,600 |
| 2024-09-10 | 238.00 | 294.00 | 232.00 | 288.00 | 220.75 | 611,944,900 |
| 2024-09-09 | 230.00 | 238.00 | 224.00 | 236.00 | 180.90 | 148,750,700 |
| 2024-09-06 | 236.00 | 240.00 | 226.00 | 230.00 | 176.30 | 137,145,300 |
| 2024-09-05 | 236.00 | 242.00 | 230.00 | 236.00 | 180.90 | 139,510,500 |
| 2024-09-04 | 230.00 | 244.00 | 226.00 | 236.00 | 180.90 | 215,970,600 |
| 2024-09-03 | 232.00 | 234.00 | 224.00 | 230.00 | 176.30 | 138,100,200 |
| 2024-09-02 | 240.00 | 244.00 | 228.00 | 230.00 | 176.30 | 149,262,300 |
| 2024-08-30 | 230.00 | 242.00 | 218.00 | 240.00 | 183.96 | 249,996,300 |
| 2024-08-29 | 234.00 | 240.00 | 228.00 | 230.00 | 176.30 | 147,220,600 |
| 2024-08-28 | 220.00 | 240.00 | 216.00 | 234.00 | 179.36 | 215,900,400 |
| 2024-08-27 | 224.00 | 226.00 | 214.00 | 220.00 | 168.63 | 140,675,700 |
| 2024-08-26 | 226.00 | 228.00 | 220.00 | 224.00 | 171.70 | 143,979,500 |
| 2024-08-23 | 222.00 | 228.00 | 220.00 | 224.00 | 171.70 | 137,999,700 |
| 2024-08-22 | 222.00 | 228.00 | 218.00 | 220.00 | 168.63 | 166,741,900 |
| 2024-08-21 | 238.00 | 242.00 | 218.00 | 222.00 | 170.16 | 220,994,400 |
| 2024-08-20 | 240.00 | 244.00 | 234.00 | 238.00 | 182.43 | 129,989,400 |
| 2024-08-19 | 240.00 | 244.00 | 234.00 | 238.00 | 182.43 | 141,865,900 |
| 2024-08-16 | 244.00 | 248.00 | 232.00 | 234.00 | 179.36 | 154,922,800 |
| 2024-08-15 | 236.00 | 248.00 | 230.00 | 244.00 | 187.03 | 172,295,200 |
| 2024-08-14 | 240.00 | 244.00 | 232.00 | 234.00 | 179.36 | 134,721,500 |
| 2024-08-13 | 252.00 | 258.00 | 228.00 | 240.00 | 183.96 | 176,743,000 |
| 2024-08-12 | 250.00 | 256.00 | 242.00 | 250.00 | 191.63 | 127,098,100 |
| 2024-08-09 | 252.00 | 264.00 | 240.00 | 248.00 | 190.09 | 231,505,900 |
| 2024-08-08 | 224.00 | 254.00 | 216.00 | 250.00 | 191.63 | 310,942,300 |
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.