Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 745.56 | 6,000 |
| 2022-05-12 | 4,640.00 | 4,640.00 | 4,500.00 | 4,500.00 | 762.50 | 3,500 |
| 2022-05-11 | 4,740.00 | 4,740.00 | 4,730.00 | 4,730.00 | 801.48 | 1,000 |
| 2022-05-10 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 804.86 | 500 |
| 2022-05-09 | 4,760.00 | 4,760.00 | 4,690.00 | 4,760.00 | 806.56 | 2,500 |
| 2022-04-28 | 4,890.00 | 4,890.00 | 4,650.00 | 4,860.00 | 823.50 | 4,500 |
| 2022-04-27 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 847.23 | 0 |
| 2022-04-26 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 847.23 | 0 |
| 2022-04-25 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 847.23 | 500 |
| 2022-04-22 | 4,610.00 | 4,790.00 | 4,610.00 | 4,790.00 | 811.64 | 5,500 |
| 2022-04-21 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 781.14 | 0 |
| 2022-04-20 | 4,630.00 | 4,630.00 | 4,600.00 | 4,610.00 | 781.14 | 7,500 |
| 2022-04-19 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 799.78 | 1,000 |
| 2022-04-18 | 4,850.00 | 4,850.00 | 4,720.00 | 4,720.00 | 799.78 | 20,500 |
| 2022-04-14 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 859.93 | 0 |
| 2022-04-13 | 4,860.00 | 5,275.00 | 4,860.00 | 5,075.00 | 859.93 | 4,000 |
| 2022-04-12 | 4,670.00 | 5,000.00 | 4,500.00 | 4,880.00 | 826.89 | 21,500 |
| 2022-04-11 | 4,620.00 | 4,650.00 | 4,300.00 | 4,650.00 | 787.92 | 28,000 |
| 2022-04-08 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 782.84 | 16,500 |
| 2022-04-07 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 782.84 | 0 |
| 2022-04-06 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 782.84 | 500 |
| 2022-04-05 | 4,640.00 | 4,640.00 | 4,630.00 | 4,630.00 | 784.53 | 1,000 |
| 2022-04-04 | 4,640.00 | 4,640.00 | 4,610.00 | 4,620.00 | 782.84 | 2,000 |
| 2022-04-01 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 779.45 | 2,000 |
| 2022-03-31 | 4,740.00 | 4,740.00 | 4,440.00 | 4,600.00 | 779.45 | 1,500 |
| 2022-03-30 | 4,910.00 | 5,025.00 | 4,740.00 | 4,740.00 | 803.17 | 3,500 |
| 2022-03-29 | 4,910.00 | 5,000.00 | 4,910.00 | 4,910.00 | 831.98 | 9,500 |
| 2022-03-28 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 893.82 | 0 |
| 2022-03-25 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 893.82 | 0 |
| 2022-03-24 | 5,275.00 | 5,275.00 | 5,275.00 | 5,275.00 | 893.82 | 500 |
| 2022-03-23 | 5,100.00 | 5,350.00 | 5,025.00 | 5,300.00 | 898.06 | 3,000 |
| 2022-03-22 | 4,820.00 | 5,300.00 | 4,820.00 | 5,100.00 | 864.17 | 20,000 |
| 2022-03-21 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 816.73 | 0 |
| 2022-03-18 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 816.73 | 0 |
| 2022-03-17 | 5,000.00 | 5,000.00 | 4,820.00 | 4,820.00 | 816.73 | 2,000 |
| 2022-03-16 | 4,880.00 | 4,990.00 | 4,600.00 | 4,990.00 | 845.53 | 1,500 |
| 2022-03-15 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 826.89 | 500 |
| 2022-03-14 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 826.89 | 4,000 |
| 2022-03-11 | 5,000.00 | 5,000.00 | 4,760.00 | 4,760.00 | 806.56 | 5,500 |
| 2022-03-10 | 5,275.00 | 5,275.00 | 5,000.00 | 5,000.00 | 847.23 | 46,500 |
| 2022-03-09 | 5,250.00 | 5,375.00 | 5,250.00 | 5,375.00 | 910.77 | 2,000 |
| 2022-03-08 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 915.00 | 9,000 |
| 2022-03-07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 881.11 | 1,000 |
| 2022-03-04 | 4,950.00 | 5,575.00 | 4,950.00 | 5,575.00 | 944.66 | 5,500 |
| 2022-03-02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 881.11 | 0 |
| 2022-03-01 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 881.11 | 5,000 |
| 2022-02-25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 915.00 | 0 |
| 2022-02-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 915.00 | 7,000 |
| 2022-02-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 948.89 | 500 |
| 2022-02-22 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 957.36 | 0 |
| 2022-02-21 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 957.36 | 0 |
| 2022-02-18 | 5,700.00 | 5,700.00 | 5,475.00 | 5,650.00 | 957.36 | 2,500 |
| 2022-02-17 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 927.71 | 0 |
| 2022-02-16 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 927.71 | 1,000 |
| 2022-02-15 | 5,500.00 | 5,500.00 | 5,425.00 | 5,475.00 | 927.71 | 2,000 |
| 2022-02-14 | 5,400.00 | 5,500.00 | 5,325.00 | 5,350.00 | 906.53 | 11,000 |
| 2022-02-11 | 5,575.00 | 6,550.00 | 5,400.00 | 5,700.00 | 965.84 | 12,500 |
| 2022-02-10 | 5,400.00 | 5,900.00 | 5,150.00 | 5,800.00 | 982.78 | 23,000 |
| 2022-02-09 | 5,900.00 | 5,900.00 | 5,400.00 | 5,400.00 | 915.00 | 7,000 |
| 2022-02-08 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 948.89 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 40.0000 IDR |
| 2025-06-20 | 10.0000 IDR |
| 2024-06-04 | 250.0000 IDR |
| 2023-06-21 | 100.0000 IDR |
| 2019-07-05 | 300.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.