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%WTI99.22▲ 2.13%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-274,930.004,930.004,930.004,930.00835.360
2023-01-264,930.004,930.004,930.004,930.00835.360
2023-01-254,930.004,930.004,930.004,930.00835.360
2023-01-244,930.004,930.004,930.004,930.00835.360
2023-01-204,930.004,930.004,930.004,930.00835.360
2023-01-194,930.004,930.004,930.004,930.00835.360
2023-01-184,930.004,930.004,930.004,930.00835.360
2023-01-174,930.004,930.004,930.004,930.00835.36500
2023-01-164,950.004,950.004,950.004,950.00838.750
2023-01-134,950.004,950.004,950.004,950.00838.750
2023-01-124,950.004,950.004,950.004,950.00838.750
2023-01-114,950.004,950.004,950.004,950.00838.750
2023-01-104,950.004,950.004,950.004,950.00838.750
2023-01-094,950.004,950.004,950.004,950.00838.750
2023-01-064,950.004,950.004,950.004,950.00838.750
2023-01-054,950.004,950.004,950.004,950.00838.75500
2023-01-044,850.004,850.004,850.004,850.00821.810
2023-01-034,870.004,870.004,850.004,850.00821.811,000
2023-01-024,940.004,940.004,940.004,940.00837.060
2022-12-304,890.004,940.004,890.004,940.00837.0618,000
2022-12-294,770.004,950.004,700.004,940.00837.0643,000
2022-12-284,790.004,790.004,790.004,790.00811.640
2022-12-274,790.004,790.004,790.004,790.00811.640
2022-12-264,790.004,790.004,790.004,790.00811.640
2022-12-234,790.004,790.004,790.004,790.00811.640
2022-12-224,790.004,790.004,790.004,790.00811.640
2022-12-214,790.004,790.004,790.004,790.00811.641,000
2022-12-204,790.004,790.004,790.004,790.00811.640
2022-12-194,790.004,790.004,790.004,790.00811.640
2022-12-164,790.004,790.004,790.004,790.00811.640
2022-12-154,790.004,790.004,790.004,790.00811.64500
2022-12-144,740.004,740.004,740.004,740.00803.170
2022-12-134,740.004,740.004,740.004,740.00803.170
2022-12-124,740.004,740.004,740.004,740.00803.170
2022-12-094,740.004,740.004,740.004,740.00803.170
2022-12-084,740.004,740.004,740.004,740.00803.17500
2022-12-074,670.004,670.004,670.004,670.00791.310
2022-12-064,500.004,670.004,500.004,670.00791.312,000
2022-12-054,750.004,750.004,750.004,750.00804.860
2022-12-024,750.004,750.004,750.004,750.00804.860
2022-12-014,750.004,750.004,750.004,750.00804.860
2022-11-304,750.004,750.004,750.004,750.00804.86500
2022-11-294,640.004,730.004,640.004,730.00801.481,000
2022-11-284,740.004,740.004,740.004,740.00803.170
2022-11-254,740.004,740.004,740.004,740.00803.170
2022-11-244,740.004,740.004,740.004,740.00803.170
2022-11-234,740.004,740.004,740.004,740.00803.17500
2022-11-224,680.004,690.004,680.004,680.00793.004,500
2022-11-214,680.004,680.004,680.004,680.00793.00500
2022-11-184,670.004,670.004,670.004,670.00791.31500
2022-11-174,790.004,790.004,630.004,670.00791.312,000
2022-11-164,770.004,790.004,740.004,740.00803.172,000
2022-11-154,580.004,770.004,570.004,700.00796.392,500
2022-11-144,570.004,770.004,480.004,480.00759.117,000
2022-11-114,740.004,740.004,470.004,470.00757.422,000
2022-11-104,770.004,770.004,770.004,770.00808.250
2022-11-094,730.004,770.004,730.004,770.00808.258,000
2022-11-084,650.004,750.004,650.004,710.00798.098,000
2022-11-074,660.004,660.004,660.004,660.00789.610
2022-11-044,660.004,660.004,660.004,660.00789.610
← NewerPage 16 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.