Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 719.94 | 3,000 |
| 2024-05-08 | 3,900.00 | 4,180.00 | 3,900.00 | 4,180.00 | 725.14 | 39,500 |
| 2024-05-07 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 739.02 | 0 |
| 2024-05-06 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 739.02 | 13,000 |
| 2024-05-03 | 4,360.00 | 4,360.00 | 4,280.00 | 4,280.00 | 742.49 | 28,000 |
| 2024-05-02 | 4,080.00 | 4,080.00 | 4,050.00 | 4,050.00 | 702.59 | 10,500 |
| 2024-04-30 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 654.02 | 1,000 |
| 2024-04-29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 657.49 | 4,500 |
| 2024-04-26 | 3,980.00 | 3,980.00 | 3,790.00 | 3,790.00 | 657.49 | 42,000 |
| 2024-04-25 | 4,090.00 | 4,090.00 | 4,000.00 | 4,000.00 | 693.92 | 25,500 |
| 2024-04-24 | 4,150.00 | 4,150.00 | 4,100.00 | 4,100.00 | 711.27 | 56,000 |
| 2024-04-23 | 3,800.00 | 4,170.00 | 3,800.00 | 4,170.00 | 723.41 | 30,500 |
| 2024-04-22 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 726.88 | 0 |
| 2024-04-19 | 4,250.00 | 4,250.00 | 4,190.00 | 4,190.00 | 726.88 | 40,500 |
| 2024-04-18 | 4,180.00 | 4,180.00 | 4,150.00 | 4,150.00 | 719.94 | 9,000 |
| 2024-04-17 | 4,090.00 | 4,090.00 | 4,060.00 | 4,060.00 | 704.33 | 37,500 |
| 2024-04-16 | 3,550.00 | 3,800.00 | 3,550.00 | 3,800.00 | 659.22 | 245,000 |
| 2024-04-05 | 3,600.00 | 3,600.00 | 3,590.00 | 3,590.00 | 622.79 | 10,500 |
| 2024-04-04 | 3,550.00 | 3,570.00 | 3,550.00 | 3,550.00 | 615.85 | 81,500 |
| 2024-04-03 | 3,600.00 | 3,600.00 | 3,480.00 | 3,580.00 | 621.06 | 29,000 |
| 2024-04-02 | 3,340.00 | 3,590.00 | 3,340.00 | 3,480.00 | 603.71 | 179,500 |
| 2024-04-01 | 3,380.00 | 3,380.00 | 3,340.00 | 3,340.00 | 579.42 | 25,000 |
| 2024-03-28 | 3,250.00 | 3,250.00 | 3,200.00 | 3,200.00 | 555.13 | 22,500 |
| 2024-03-27 | 2,780.00 | 3,040.00 | 2,630.00 | 3,040.00 | 527.38 | 171,500 |
| 2024-03-26 | 2,840.00 | 2,840.00 | 2,790.00 | 2,790.00 | 484.01 | 34,000 |
| 2024-03-25 | 2,600.00 | 2,600.00 | 2,430.00 | 2,600.00 | 451.05 | 52,000 |
| 2024-03-22 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 431.96 | 8,000 |
| 2024-03-21 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 451.05 | 0 |
| 2024-03-20 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 451.05 | 5,000 |
| 2024-03-19 | 2,650.00 | 2,650.00 | 2,630.00 | 2,630.00 | 456.25 | 19,500 |
| 2024-03-18 | 2,720.00 | 2,720.00 | 2,650.00 | 2,650.00 | 459.72 | 23,000 |
| 2024-03-15 | 2,590.00 | 2,590.00 | 2,580.00 | 2,580.00 | 447.58 | 47,000 |
| 2024-03-14 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 412.88 | 95,500 |
| 2024-03-13 | 2,190.00 | 2,190.00 | 2,190.00 | 2,190.00 | 379.92 | 99,500 |
| 2024-03-08 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 346.09 | 122,500 |
| 2024-03-07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 314.87 | 61,500 |
| 2024-03-06 | 1,505.00 | 1,650.00 | 1,505.00 | 1,650.00 | 286.24 | 1,067,000 |
| 2024-03-05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 260.22 | 145,000 |
| 2024-03-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 260.22 | 264,000 |
| 2024-03-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 260.22 | 65,000 |
| 2024-02-29 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 258.48 | 53,000 |
| 2024-02-28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 258.48 | 250,500 |
| 2024-02-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 284.51 | 99,500 |
| 2024-02-26 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 315.73 | 215,000 |
| 2024-02-23 | 2,430.00 | 2,430.00 | 2,020.00 | 2,020.00 | 350.43 | 66,000 |
| 2024-02-22 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 386.86 | 37,500 |
| 2024-02-21 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 428.49 | 0 |
| 2024-02-20 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 428.49 | 0 |
| 2024-02-19 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 428.49 | 500 |
| 2024-02-16 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 390.33 | 1,000 |
| 2024-02-15 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 355.63 | 0 |
| 2024-02-13 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 355.63 | 8,000 |
| 2024-02-12 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 326.14 | 250,000 |
| 2024-02-07 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 346.96 | 2,000 |
| 2024-02-06 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 328.74 | 1,500 |
| 2024-02-05 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 327.88 | 500 |
| 2024-02-02 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 327.01 | 16,000 |
| 2024-02-01 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 362.57 | 0 |
| 2024-01-31 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 362.57 | 142,500 |
| 2024-01-30 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 402.47 | 1,500 |
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.