J Resources Asia Pasifik Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 580.00 | 585.00 | 555.00 | 560.00 | 429.24 | 71,796,400 |
| 2026-05-06 | 520.00 | 580.00 | 515.00 | 570.00 | 436.91 | 96,933,300 |
| 2026-05-05 | 515.00 | 520.00 | 496.00 | 510.00 | 390.92 | 67,563,400 |
| 2026-05-04 | 535.00 | 540.00 | 520.00 | 520.00 | 398.58 | 61,175,200 |
| 2026-05-01 | 535.00 | 535.00 | 535.00 | 535.00 | 410.08 | 0 |
| 2026-04-30 | 540.00 | 550.00 | 520.00 | 535.00 | 410.08 | 62,600,000 |
| 2026-04-29 | 545.00 | 555.00 | 530.00 | 540.00 | 413.91 | 65,232,300 |
| 2026-04-28 | 550.00 | 560.00 | 535.00 | 550.00 | 421.58 | 68,813,800 |
| 2026-04-27 | 555.00 | 570.00 | 545.00 | 550.00 | 421.58 | 60,629,300 |
| 2026-04-24 | 545.00 | 565.00 | 535.00 | 550.00 | 421.58 | 69,155,500 |
| 2026-04-23 | 575.00 | 575.00 | 545.00 | 550.00 | 421.58 | 68,671,900 |
← NewerPage 3 of 3 · 131 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.