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%WTI99.71▲ 2.64%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-034,660.004,660.004,660.004,660.00789.61500
2022-11-024,670.004,670.004,670.004,670.00791.310
2022-11-014,670.004,670.004,670.004,670.00791.310
2022-10-314,770.004,770.004,670.004,670.00791.313,500
2022-10-284,580.004,670.004,580.004,670.00791.311,500
2022-10-274,680.004,680.004,680.004,680.00793.00500
2022-10-264,600.004,690.004,600.004,690.00794.702,000
2022-10-254,800.004,800.004,800.004,800.00813.340
2022-10-244,620.004,900.004,620.004,800.00813.348,000
2022-10-214,700.004,700.004,550.004,640.00786.233,500
2022-10-204,700.004,700.004,700.004,700.00796.392,500
2022-10-194,680.004,900.004,680.004,900.00830.282,000
2022-10-184,780.004,780.004,680.004,680.00793.001,000
2022-10-174,840.004,840.004,840.004,840.00820.110
2022-10-144,840.004,840.004,840.004,840.00820.110
2022-10-134,840.004,840.004,840.004,840.00820.110
2022-10-124,840.004,840.004,840.004,840.00820.110
2022-10-114,840.004,840.004,840.004,840.00820.111,000
2022-10-104,850.004,850.004,850.004,850.00821.81500
2022-10-074,890.004,890.004,800.004,870.00825.203,000
2022-10-064,880.004,880.004,880.004,880.00826.89500
2022-10-054,900.004,900.004,840.004,840.00820.112,500
2022-10-044,790.004,940.004,790.004,940.00837.061,500
2022-10-034,660.004,850.004,660.004,690.00794.7010,500
2022-09-304,650.004,690.004,560.004,560.00772.672,000
2022-09-294,840.004,840.004,840.004,840.00820.11500
2022-09-284,750.004,800.004,750.004,800.00813.341,000
2022-09-274,820.004,820.004,820.004,820.00816.731,500
2022-09-264,950.004,950.004,850.004,950.00838.755,500
2022-09-234,680.004,850.004,680.004,850.00821.8114,500
2022-09-224,690.004,690.004,380.004,680.00793.004,000
2022-09-214,700.004,700.004,700.004,700.00796.39500
2022-09-204,710.004,710.004,710.004,710.00798.090
2022-09-194,710.004,710.004,710.004,710.00798.091,500
2022-09-164,740.004,740.004,420.004,740.00803.176,500
2022-09-154,820.004,820.004,650.004,750.00804.865,000
2022-09-144,710.004,710.004,650.004,650.00787.921,500
2022-09-134,700.004,800.004,700.004,720.00799.783,500
2022-09-124,850.004,850.004,850.004,850.00821.81500
2022-09-094,750.004,750.004,750.004,750.00804.866,500
2022-09-084,780.004,780.004,780.004,780.00809.95500
2022-09-074,720.004,830.004,720.004,830.00818.421,500
2022-09-064,700.004,730.004,700.004,720.00799.781,500
2022-09-054,650.004,770.004,550.004,770.00808.257,000
2022-09-024,930.004,930.004,570.004,570.00774.3610,500
2022-09-014,890.004,890.004,560.004,890.00828.595,000
2022-08-314,800.004,900.004,800.004,900.00830.281,500
2022-08-304,800.004,800.004,800.004,800.00813.34500
2022-08-294,950.004,950.004,950.004,950.00838.750
2022-08-264,810.004,950.004,810.004,950.00838.752,000
2022-08-254,850.004,910.004,800.004,910.00831.982,500
2022-08-244,930.004,930.004,890.004,930.00835.365,500
2022-08-234,890.004,890.004,890.004,890.00828.590
2022-08-224,950.004,950.004,800.004,890.00828.5911,500
2022-08-195,000.005,000.005,000.005,000.00847.23500
2022-08-184,810.004,950.004,810.004,950.00838.751,500
2022-08-164,880.004,950.004,860.004,950.00838.756,500
2022-08-154,960.004,960.004,830.004,830.00818.421,500
2022-08-125,200.005,200.004,850.004,960.00840.454,500
2022-08-115,000.005,025.005,000.005,025.00851.461,500
← NewerPage 17 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.