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%WTI98.59▲ 1.48%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-073,900.003,900.003,900.003,900.00676.570
2023-08-043,900.003,900.003,900.003,900.00676.570
2023-08-033,900.003,900.003,900.003,900.00676.571,000
2023-08-023,900.003,900.003,900.003,900.00676.572,500
2023-08-013,900.003,900.003,900.003,900.00676.57500
2023-07-313,900.003,900.003,900.003,900.00676.570
2023-07-283,900.003,900.003,900.003,900.00676.572,500
2023-07-273,900.003,900.003,900.003,900.00676.571,000
2023-07-263,900.003,900.003,900.003,900.00676.570
2023-07-253,900.003,900.003,900.003,900.00676.572,500
2023-07-243,900.003,900.003,900.003,900.00676.571,500
2023-07-213,900.003,900.003,900.003,900.00676.571,500
2023-07-204,000.004,000.003,900.003,900.00676.572,500
2023-07-184,000.004,000.004,000.004,000.00693.92500
2023-07-174,000.004,000.004,000.004,000.00693.920
2023-07-144,000.004,000.004,000.004,000.00693.920
2023-07-134,000.004,000.004,000.004,000.00693.920
2023-07-124,000.004,000.004,000.004,000.00693.922,500
2023-07-114,000.004,000.004,000.004,000.00693.92500
2023-07-104,000.004,000.004,000.004,000.00693.920
2023-07-074,000.004,000.004,000.004,000.00693.92500
2023-07-064,000.004,000.004,000.004,000.00693.921,500
2023-07-054,000.004,000.004,000.004,000.00693.921,000
2023-07-044,000.004,000.004,000.004,000.00693.920
2023-07-034,000.004,000.004,000.004,000.00693.921,500
2023-06-274,000.004,000.004,000.004,000.00693.920
2023-06-264,000.004,000.004,000.004,000.00693.922,000
2023-06-234,000.004,000.004,000.004,000.00693.92500
2023-06-224,000.004,000.004,000.004,000.00693.922,000
2023-06-214,300.004,300.004,300.004,300.00745.960
2023-06-204,300.004,300.004,300.004,300.00728.612,500
2023-06-194,300.004,300.004,300.004,300.00728.610
2023-06-164,300.004,300.004,300.004,300.00728.61500
2023-06-154,350.004,350.004,350.004,350.00737.09500
2023-06-144,360.004,360.004,360.004,360.00738.780
2023-06-134,360.004,360.004,360.004,360.00738.780
2023-06-124,360.004,360.004,360.004,360.00738.780
2023-06-094,360.004,360.004,360.004,360.00738.780
2023-06-084,360.004,360.004,360.004,360.00738.780
2023-06-074,360.004,360.004,360.004,360.00738.780
2023-06-064,050.004,450.004,050.004,360.00738.7819,000
2023-06-054,170.004,250.004,050.004,050.00686.2516,500
2023-05-314,490.004,490.004,490.004,490.00760.815,000
2023-05-304,550.004,550.004,550.004,550.00770.980
2023-05-294,400.004,550.004,400.004,550.00770.984,500
2023-05-264,400.004,400.004,400.004,400.00745.56500
2023-05-254,400.004,400.004,320.004,400.00745.562,500
2023-05-244,350.004,350.004,320.004,320.00732.001,500
2023-05-234,350.004,350.004,350.004,350.00737.090
2023-05-224,350.004,350.004,350.004,350.00737.090
2023-05-194,350.004,350.004,350.004,350.00737.090
2023-05-174,350.004,350.004,340.004,350.00737.095,500
2023-05-164,400.004,400.004,400.004,400.00745.562,500
2023-05-154,560.004,560.004,500.004,500.00762.503,500
2023-05-124,660.004,660.004,660.004,660.00789.610
2023-05-114,660.004,660.004,660.004,660.00789.610
2023-05-104,660.004,660.004,660.004,660.00789.610
2023-05-094,660.004,660.004,660.004,660.00789.61500
2023-05-084,690.004,690.004,690.004,690.00794.700
2023-05-054,690.004,690.004,690.004,690.00794.700
← NewerPage 14 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.