J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 466.00 | 494.00 | 426.00 | 446.00 | 446.00 | 88,744,100 |
| 2026-10-15 | 498.00 | 505.00 | 480.00 | 500.00 | 500.00 | 87,029,700 |
| 2026-10-14 | 505.00 | 515.00 | 496.00 | 500.00 | 500.00 | 65,835,000 |
| 2026-10-13 | 500.00 | 510.00 | 494.00 | 505.00 | 505.00 | 65,523,900 |
| 2026-10-12 | 545.00 | 550.00 | 500.00 | 510.00 | 510.00 | 72,279,300 |
| 2026-10-09 | 510.00 | 540.00 | 500.00 | 540.00 | 540.00 | 73,694,100 |
| 2026-10-08 | 515.00 | 525.00 | 505.00 | 510.00 | 510.00 | 60,299,200 |
| 2026-10-07 | 525.00 | 530.00 | 515.00 | 520.00 | 520.00 | 62,455,400 |
| 2026-10-06 | 525.00 | 530.00 | 515.00 | 525.00 | 525.00 | 61,793,800 |
| 2026-10-05 | 515.00 | 525.00 | 505.00 | 525.00 | 525.00 | 65,927,900 |
| 2026-10-02 | 510.00 | 515.00 | 500.00 | 515.00 | 515.00 | 68,200,800 |
| 2026-10-01 | 535.00 | 540.00 | 505.00 | 510.00 | 510.00 | 68,794,600 |
| 2026-09-30 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 57,609,400 |
| 2026-09-29 | 525.00 | 555.00 | 505.00 | 535.00 | 535.00 | 67,674,900 |
| 2026-09-28 | 535.00 | 535.00 | 500.00 | 530.00 | 530.00 | 83,412,400 |
| 2026-09-25 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | 57,566,900 |
| 2026-09-24 | 550.00 | 550.00 | 530.00 | 535.00 | 535.00 | 56,430,500 |
| 2026-09-23 | 525.00 | 560.00 | 520.00 | 550.00 | 550.00 | 77,638,500 |
| 2026-09-22 | 540.00 | 545.00 | 515.00 | 530.00 | 530.00 | 67,031,900 |
| 2026-09-21 | 560.00 | 565.00 | 540.00 | 540.00 | 540.00 | 57,448,800 |
| 2026-09-18 | 570.00 | 575.00 | 555.00 | 560.00 | 560.00 | 58,768,600 |
Page 1 of 1 · 21 trading days
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.