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%WTI98.30▲ 1.18%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-105,000.006,000.004,770.005,050.00855.7034,000
2022-08-095,150.005,300.004,900.004,910.00831.9811,500
2022-08-084,900.005,200.004,850.005,000.00847.2317,000
2022-08-055,125.005,150.004,800.004,900.00830.2840,500
2022-08-044,540.005,200.004,540.005,150.00872.6450,500
2022-08-034,540.004,550.004,540.004,540.00769.2818,500
2022-08-024,810.004,810.004,530.004,540.00769.28173,000
2022-08-015,000.005,000.004,810.004,810.00815.0310,500
2022-07-295,025.005,075.004,730.005,000.00847.2312,000
2022-07-285,650.005,650.004,940.005,075.00859.9332,000
2022-07-274,990.006,125.004,930.005,100.00864.17334,500
2022-07-264,010.004,900.004,000.004,900.00830.28526,500
2022-07-253,840.004,170.003,780.003,920.00664.2248,500
2022-07-223,960.004,210.003,610.003,880.00657.4550,000
2022-07-213,900.004,270.003,640.003,840.00650.6729,000
2022-07-203,700.003,930.003,600.003,860.00654.0615,000
2022-07-193,800.003,800.003,770.003,770.00638.814,000
2022-07-183,840.003,850.003,800.003,800.00643.894,000
2022-07-154,230.004,230.003,840.003,840.00650.679,000
2022-07-143,810.004,280.003,660.004,050.00686.2515,500
2022-07-133,970.003,970.003,810.003,810.00645.592,000
2022-07-123,890.003,980.003,800.003,980.00674.399,000
2022-07-114,070.004,070.004,070.004,070.00689.640
2022-07-084,070.004,070.004,070.004,070.00689.643,500
2022-07-074,070.004,070.004,070.004,070.00689.640
2022-07-064,200.004,200.004,070.004,070.00689.6410,000
2022-07-053,940.004,500.003,940.004,350.00737.0920,000
2022-07-044,290.004,290.003,940.003,940.00667.6131,500
2022-07-014,100.004,100.003,880.004,000.00677.7819,000
2022-06-304,200.004,200.004,170.004,170.00706.594,500
2022-06-294,300.004,300.004,150.004,200.00711.675,000
2022-06-284,390.004,390.004,320.004,320.00732.005,500
2022-06-274,590.004,600.004,280.004,390.00743.8611,500
2022-06-244,530.004,600.004,530.004,600.00779.451,000
2022-06-234,660.004,660.004,530.004,530.00767.592,500
2022-06-224,200.004,800.004,140.004,680.00793.0049,500
2022-06-214,250.004,250.004,250.004,250.00720.14500
2022-06-204,550.004,550.004,050.004,080.00691.345,500
2022-06-174,270.004,330.004,020.004,330.00733.707,500
2022-06-164,550.004,650.004,250.004,270.00723.536,000
2022-06-154,980.004,980.004,550.004,550.00770.9828,500
2022-06-144,070.004,180.004,070.004,180.00708.282,500
2022-06-134,380.004,380.004,070.004,070.00689.6427,500
2022-06-104,370.004,370.004,370.004,370.00740.482,500
2022-06-094,370.004,370.004,370.004,370.00740.481,500
2022-06-084,360.004,360.004,360.004,360.00738.78500
2022-06-074,350.004,350.004,350.004,350.00737.091,500
2022-06-064,390.004,390.004,350.004,350.00737.096,000
2022-06-034,400.004,400.004,390.004,390.00743.861,500
2022-06-024,400.004,400.004,320.004,400.00745.562,500
2022-05-314,400.004,400.004,400.004,400.00745.561,000
2022-05-304,400.004,400.004,400.004,400.00745.562,500
2022-05-274,620.004,620.004,400.004,400.00745.567,500
2022-05-254,700.004,700.004,640.004,640.00786.231,500
2022-05-244,840.004,840.004,700.004,700.00796.394,000
2022-05-234,900.004,900.004,900.004,900.00830.28500
2022-05-204,290.004,790.004,270.004,790.00811.6411,500
2022-05-194,900.004,900.004,500.004,590.00777.753,000
2022-05-184,410.004,410.004,400.004,400.00745.567,500
2022-05-174,400.004,400.004,400.004,400.00745.562,500
← NewerPage 18 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.