Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 630.00 | 635.00 | 620.00 | 630.00 | 587.36 | 51,100 |
| 2024-08-08 | 625.00 | 625.00 | 610.00 | 625.00 | 582.70 | 50,100 |
| 2024-08-07 | 620.00 | 635.00 | 600.00 | 620.00 | 578.04 | 156,800 |
| 2024-08-06 | 615.00 | 620.00 | 600.00 | 620.00 | 578.04 | 33,400 |
| 2024-08-05 | 630.00 | 630.00 | 615.00 | 615.00 | 573.38 | 21,000 |
| 2024-08-02 | 635.00 | 635.00 | 630.00 | 635.00 | 592.02 | 131,400 |
| 2024-08-01 | 600.00 | 640.00 | 600.00 | 640.00 | 596.69 | 85,000 |
| 2024-07-31 | 625.00 | 660.00 | 620.00 | 640.00 | 596.69 | 50,300 |
| 2024-07-30 | 620.00 | 630.00 | 615.00 | 625.00 | 582.70 | 4,800 |
| 2024-07-29 | 625.00 | 630.00 | 620.00 | 620.00 | 578.04 | 136,400 |
| 2024-07-26 | 630.00 | 635.00 | 620.00 | 630.00 | 587.36 | 49,200 |
| 2024-07-25 | 635.00 | 635.00 | 620.00 | 630.00 | 587.36 | 25,500 |
| 2024-07-24 | 630.00 | 635.00 | 625.00 | 635.00 | 592.02 | 25,600 |
| 2024-07-23 | 640.00 | 640.00 | 630.00 | 630.00 | 587.36 | 205,400 |
| 2024-07-22 | 635.00 | 640.00 | 625.00 | 635.00 | 592.02 | 13,800 |
| 2024-07-19 | 635.00 | 640.00 | 625.00 | 635.00 | 592.02 | 55,100 |
| 2024-07-18 | 625.00 | 630.00 | 620.00 | 625.00 | 582.70 | 13,600 |
| 2024-07-17 | 635.00 | 635.00 | 625.00 | 625.00 | 582.70 | 14,700 |
| 2024-07-16 | 630.00 | 635.00 | 625.00 | 625.00 | 582.70 | 12,100 |
| 2024-07-15 | 640.00 | 645.00 | 615.00 | 635.00 | 592.02 | 263,400 |
| 2024-07-12 | 630.00 | 640.00 | 625.00 | 630.00 | 587.36 | 45,000 |
| 2024-07-11 | 625.00 | 630.00 | 620.00 | 620.00 | 578.04 | 39,500 |
| 2024-07-10 | 620.00 | 640.00 | 610.00 | 620.00 | 578.04 | 41,200 |
| 2024-07-09 | 640.00 | 650.00 | 610.00 | 615.00 | 573.38 | 172,600 |
| 2024-07-08 | 635.00 | 645.00 | 615.00 | 635.00 | 592.02 | 198,900 |
| 2024-07-05 | 715.00 | 715.00 | 550.00 | 630.00 | 587.36 | 733,900 |
| 2024-07-04 | 725.00 | 730.00 | 680.00 | 715.00 | 666.61 | 184,400 |
| 2024-07-03 | 715.00 | 760.00 | 710.00 | 730.00 | 680.60 | 106,400 |
| 2024-07-02 | 675.00 | 755.00 | 650.00 | 725.00 | 675.93 | 358,400 |
| 2024-07-01 | 680.00 | 720.00 | 645.00 | 700.00 | 652.63 | 351,700 |
| 2024-06-28 | 650.00 | 730.00 | 650.00 | 715.00 | 666.61 | 97,900 |
| 2024-06-27 | 680.00 | 800.00 | 640.00 | 655.00 | 610.67 | 153,200 |
| 2024-06-26 | 705.00 | 705.00 | 650.00 | 670.00 | 624.66 | 106,000 |
| 2024-06-25 | 675.00 | 760.00 | 650.00 | 670.00 | 624.66 | 228,200 |
| 2024-06-24 | 680.00 | 680.00 | 675.00 | 675.00 | 629.32 | 6,000 |
| 2024-06-21 | 670.00 | 670.00 | 650.00 | 650.00 | 606.01 | 18,500 |
| 2024-06-20 | 690.00 | 690.00 | 680.00 | 680.00 | 633.98 | 4,900 |
| 2024-06-19 | 690.00 | 700.00 | 670.00 | 700.00 | 652.63 | 74,300 |
| 2024-06-14 | 730.00 | 730.00 | 700.00 | 700.00 | 652.63 | 18,100 |
| 2024-06-13 | 715.00 | 715.00 | 705.00 | 705.00 | 657.29 | 102,700 |
| 2024-06-12 | 3,320.00 | 3,320.00 | 3,300.00 | 3,300.00 | 615.33 | 53,500 |
| 2024-06-11 | 3,360.00 | 3,360.00 | 3,340.00 | 3,340.00 | 622.79 | 21,500 |
| 2024-06-10 | 3,390.00 | 3,390.00 | 3,370.00 | 3,370.00 | 628.39 | 35,000 |
| 2024-06-07 | 3,240.00 | 3,240.00 | 3,150.00 | 3,150.00 | 587.36 | 13,000 |
| 2024-06-06 | 3,390.00 | 3,390.00 | 3,280.00 | 3,280.00 | 611.60 | 77,500 |
| 2024-06-05 | 3,490.00 | 3,490.00 | 3,410.00 | 3,410.00 | 635.84 | 48,500 |
| 2024-06-04 | 3,570.00 | 3,570.00 | 3,550.00 | 3,550.00 | 661.95 | 39,000 |
| 2024-06-03 | 3,630.00 | 3,630.00 | 3,590.00 | 3,590.00 | 622.79 | 285,000 |
| 2024-05-31 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 640.14 | 36,500 |
| 2024-05-30 | 3,750.00 | 3,750.00 | 3,720.00 | 3,720.00 | 645.34 | 25,500 |
| 2024-05-29 | 3,780.00 | 3,780.00 | 3,760.00 | 3,760.00 | 652.28 | 21,000 |
| 2024-05-28 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 655.75 | 65,500 |
| 2024-05-27 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 657.49 | 9,000 |
| 2024-05-22 | 3,800.00 | 3,800.00 | 3,770.00 | 3,770.00 | 654.02 | 11,500 |
| 2024-05-21 | 3,600.00 | 3,800.00 | 3,480.00 | 3,480.00 | 603.71 | 324,500 |
| 2024-05-20 | 3,800.00 | 3,800.00 | 3,500.00 | 3,680.00 | 638.40 | 68,500 |
| 2024-05-17 | 3,730.00 | 3,730.00 | 3,610.00 | 3,700.00 | 641.87 | 18,000 |
| 2024-05-16 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 647.08 | 38,000 |
| 2024-05-15 | 3,740.00 | 4,150.00 | 3,740.00 | 3,750.00 | 650.55 | 46,500 |
| 2024-05-14 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 719.94 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 40.0000 IDR |
| 2025-06-20 | 10.0000 IDR |
| 2024-06-04 | 250.0000 IDR |
| 2023-06-21 | 100.0000 IDR |
| 2019-07-05 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.