PT J Resources Asia Pasifik Tbk (BST:J5R)
Germany · Delayed Price · Currency is EUR 0.0125
-0.0075 (-37.50%)
At close: May 19, 2026
BST:J5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | - |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | - |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.44% | - |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | - |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.89% | - |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | - |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.13% | - |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,600 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.28% | - |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | - |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | - |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | - |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.89% | - |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | - |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | - |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.11% | - |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.78% | - |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | - |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.39% | - |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.51% | - |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.59% | - |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.05% | - |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.67% | - |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | - |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.02% | - |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.51% | - |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | - |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.89% | - |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.50% | - |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.86% | - |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | - |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.18% | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | - |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | - |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.95% | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.02% | - |