See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.29▼ 3.44%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-013,300.003,300.003,300.003,300.00572.481,000
2023-10-313,000.003,000.003,000.003,000.00520.441,000
2023-10-302,840.002,840.002,840.002,840.00492.680
2023-10-272,840.002,840.002,840.002,840.00492.68500
2023-10-262,840.002,840.002,840.002,840.00492.681,500
2023-10-252,840.002,840.002,840.002,840.00492.680
2023-10-242,840.002,840.002,840.002,840.00492.680
2023-10-232,840.002,840.002,840.002,840.00492.680
2023-10-202,840.002,840.002,840.002,840.00492.6812,000
2023-10-192,840.002,840.002,840.002,840.00492.68500
2023-10-182,840.002,840.002,840.002,840.00492.680
2023-10-172,840.002,840.002,840.002,840.00492.686,000
2023-10-162,840.002,840.002,840.002,840.00492.683,500
2023-10-133,150.003,150.003,150.003,150.00546.460
2023-10-123,150.003,150.003,150.003,150.00546.463,000
2023-10-113,150.003,150.003,150.003,150.00546.461,500
2023-10-103,150.003,150.003,150.003,150.00546.460
2023-10-093,150.003,150.003,150.003,150.00546.461,500
2023-10-063,150.003,150.003,150.003,150.00546.460
2023-10-053,150.003,150.003,150.003,150.00546.460
2023-10-043,150.003,150.003,150.003,150.00546.46500
2023-10-033,150.003,150.003,150.003,150.00546.460
2023-10-023,150.003,150.003,150.003,150.00546.460
2023-09-293,150.003,150.003,150.003,150.00546.460
2023-09-273,150.003,150.003,150.003,150.00546.46500
2023-09-263,150.003,150.003,150.003,150.00546.460
2023-09-253,150.003,150.003,150.003,150.00546.460
2023-09-223,150.003,150.003,150.003,150.00546.461,500
2023-09-213,150.003,150.003,150.003,150.00546.46500
2023-09-203,150.003,150.003,150.003,150.00546.463,500
2023-09-193,490.003,490.003,490.003,490.00605.440
2023-09-183,490.003,490.003,490.003,490.00605.440
2023-09-153,490.003,490.003,490.003,490.00605.440
2023-09-143,490.003,490.003,490.003,490.00605.440
2023-09-133,490.003,490.003,490.003,490.00605.440
2023-09-123,490.003,490.003,490.003,490.00605.440
2023-09-113,490.003,490.003,490.003,490.00605.44500
2023-09-083,490.003,490.003,490.003,490.00605.440
2023-09-073,490.003,490.003,490.003,490.00605.440
2023-09-063,490.003,490.003,490.003,490.00605.440
2023-09-053,490.003,490.003,490.003,490.00605.440
2023-09-043,490.003,490.003,490.003,490.00605.441,000
2023-09-013,490.003,490.003,490.003,490.00605.44500
2023-08-313,490.003,490.003,490.003,490.00605.440
2023-08-303,490.003,490.003,490.003,490.00605.444,000
2023-08-293,490.003,490.003,490.003,490.00605.44500
2023-08-283,490.003,490.003,490.003,490.00605.440
2023-08-253,490.003,490.003,490.003,490.00605.441,000
2023-08-243,490.003,490.003,490.003,490.00605.441,000
2023-08-233,490.003,490.003,490.003,490.00605.440
2023-08-223,490.003,490.003,490.003,490.00605.440
2023-08-213,490.003,490.003,490.003,490.00605.440
2023-08-183,490.003,490.003,490.003,490.00605.441,500
2023-08-163,500.003,500.003,500.003,500.00607.18500
2023-08-153,500.003,500.003,500.003,500.00607.188,000
2023-08-143,510.003,510.003,510.003,510.00608.9111,500
2023-08-113,900.003,900.003,900.003,900.00676.57500
2023-08-103,900.003,900.003,900.003,900.00676.570
2023-08-093,900.003,900.003,900.003,900.00676.570
2023-08-083,900.003,900.003,900.003,900.00676.57500
← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0340.0000 IDR
2025-06-2010.0000 IDR
2024-06-04250.0000 IDR
2023-06-21100.0000 IDR
2019-07-05300.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.