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%WTI99.52▲ 2.44%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-044,690.004,690.004,690.004,690.00794.704,500
2023-05-034,710.004,710.004,710.004,710.00798.090
2023-05-024,710.004,710.004,710.004,710.00798.090
2023-04-284,710.004,710.004,710.004,710.00798.090
2023-04-274,710.004,710.004,710.004,710.00798.090
2023-04-264,820.004,820.004,710.004,710.00798.093,000
2023-04-184,880.004,880.004,880.004,880.00826.89500
2023-04-174,900.004,900.004,900.004,900.00830.281,500
2023-04-144,940.004,940.004,940.004,940.00837.060
2023-04-134,360.004,940.004,360.004,940.00837.062,500
2023-04-124,250.004,350.004,250.004,350.00737.092,500
2023-04-114,360.004,360.004,350.004,350.00737.091,500
2023-04-104,460.004,460.004,460.004,460.00755.730
2023-04-064,400.004,500.004,250.004,460.00755.734,000
2023-04-054,600.004,600.004,400.004,520.00765.892,500
2023-04-044,750.004,890.004,450.004,600.00779.4525,000
2023-04-033,810.004,760.003,810.004,750.00804.8682,500
2023-03-313,900.003,900.003,710.003,810.00645.594,000
2023-03-303,920.003,920.003,920.003,920.00664.22500
2023-03-294,000.004,100.003,940.003,950.00669.318,500
2023-03-283,900.003,950.003,880.003,900.00660.845,500
2023-03-274,060.004,060.004,060.004,060.00687.954,000
2023-03-243,760.004,060.003,760.003,850.00652.368,500
2023-03-213,860.004,190.003,760.003,760.00637.116,000
2023-03-203,820.003,980.003,820.003,860.00654.061,500
2023-03-173,910.003,910.003,910.003,910.00662.530
2023-03-163,910.003,910.003,910.003,910.00662.531,000
2023-03-153,970.003,970.003,970.003,970.00672.702,500
2023-03-144,270.004,330.004,190.004,190.00709.977,000
2023-03-134,500.004,500.004,240.004,270.00723.534,000
2023-03-104,550.004,550.004,550.004,550.00770.98500
2023-03-093,980.004,700.003,970.004,550.00770.9816,000
2023-03-083,970.003,990.003,810.003,980.00674.399,000
2023-03-073,970.003,970.003,970.003,970.00672.70500
2023-03-064,150.004,200.004,100.004,200.00711.6732,000
2023-03-034,730.004,800.004,400.004,400.00745.5652,000
2023-03-023,790.004,730.003,790.004,730.00801.48105,000
2023-03-014,030.004,090.003,790.003,790.00642.203,500
2023-02-284,110.004,170.004,030.004,030.00682.867,000
2023-02-274,540.004,540.004,240.004,330.00733.7022,000
2023-02-244,550.004,550.004,550.004,550.00770.980
2023-02-234,280.004,550.004,280.004,550.00770.9810,000
2023-02-224,290.004,880.004,280.004,280.00725.2311,500
2023-02-214,600.004,600.004,290.004,290.00726.923,500
2023-02-204,600.004,600.004,600.004,600.00779.45500
2023-02-174,770.004,770.004,770.004,770.00808.25500
2023-02-164,900.004,900.004,900.004,900.00830.28500
2023-02-154,870.004,870.004,870.004,870.00825.200
2023-02-144,870.004,870.004,870.004,870.00825.200
2023-02-134,870.004,870.004,870.004,870.00825.200
2023-02-104,870.004,870.004,870.004,870.00825.200
2023-02-094,870.004,870.004,870.004,870.00825.200
2023-02-084,870.004,870.004,870.004,870.00825.200
2023-02-074,870.004,870.004,870.004,870.00825.20500
2023-02-064,800.004,880.004,800.004,880.00826.891,000
2023-02-034,900.004,900.004,900.004,900.00830.280
2023-02-024,900.004,900.004,900.004,900.00830.280
2023-02-014,900.004,900.004,900.004,900.00830.280
2023-01-314,900.004,900.004,900.004,900.00830.285,000
2023-01-304,930.004,930.004,930.004,930.00835.360
← NewerPage 15 of 21 · 1,220 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.