Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | 38,900 |
| 2026-07-24 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | 36,800 |
| 2026-07-23 | 645.00 | 655.00 | 630.00 | 635.00 | 635.00 | 53,600 |
| 2026-07-22 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 48,000 |
| 2026-07-21 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 43,800 |
| 2026-07-20 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 23,800 |
| 2026-07-17 | 635.00 | 650.00 | 625.00 | 630.00 | 630.00 | 25,100 |
| 2026-07-16 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 20,400 |
| 2026-07-15 | 635.00 | 650.00 | 625.00 | 630.00 | 630.00 | 20,800 |
| 2026-07-14 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | 63,100 |
| 2026-07-13 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 41,300 |
| 2026-07-10 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 36,600 |
| 2026-07-09 | 660.00 | 670.00 | 630.00 | 640.00 | 640.00 | 171,900 |
| 2026-07-08 | 660.00 | 740.00 | 655.00 | 660.00 | 660.00 | 830,200 |
| 2026-07-07 | 790.00 | 790.00 | 625.00 | 645.00 | 645.00 | 1,301,200 |
| 2026-07-06 | 650.00 | 655.00 | 635.00 | 635.00 | 635.00 | 85,300 |
| 2026-07-03 | 645.00 | 660.00 | 640.00 | 650.00 | 650.00 | 232,800 |
| 2026-07-02 | 680.00 | 700.00 | 670.00 | 700.00 | 660.00 | 425,600 |
| 2026-07-01 | 670.00 | 680.00 | 660.00 | 670.00 | 631.71 | 72,600 |
| 2026-06-30 | 670.00 | 680.00 | 640.00 | 665.00 | 627.00 | 137,300 |
| 2026-06-29 | 655.00 | 670.00 | 655.00 | 660.00 | 622.29 | 96,900 |
| 2026-06-26 | 680.00 | 680.00 | 630.00 | 645.00 | 608.14 | 56,500 |
| 2026-06-25 | 660.00 | 715.00 | 625.00 | 635.00 | 598.71 | 122,200 |
| 2026-06-24 | 660.00 | 660.00 | 620.00 | 660.00 | 622.29 | 69,800 |
| 2026-06-23 | 685.00 | 685.00 | 620.00 | 650.00 | 612.86 | 108,900 |
| 2026-06-22 | 670.00 | 680.00 | 655.00 | 665.00 | 627.00 | 14,111,700 |
| 2026-06-19 | 835.00 | 880.00 | 665.00 | 700.00 | 660.00 | 2,410,100 |
| 2026-06-18 | 760.00 | 760.00 | 760.00 | 760.00 | 716.57 | 707,200 |
| 2026-06-17 | 575.00 | 610.00 | 575.00 | 610.00 | 575.14 | 22,200 |
| 2026-06-16 | 575.00 | 575.00 | 575.00 | 575.00 | 542.14 | 0 |
| 2026-06-15 | 570.00 | 605.00 | 570.00 | 575.00 | 542.14 | 78,900 |
| 2026-06-12 | 570.00 | 570.00 | 570.00 | 570.00 | 537.43 | 7,100 |
| 2026-06-11 | 590.00 | 590.00 | 570.00 | 570.00 | 537.43 | 27,800 |
| 2026-06-10 | 540.00 | 590.00 | 540.00 | 590.00 | 556.29 | 5,200 |
| 2026-06-09 | 520.00 | 540.00 | 520.00 | 540.00 | 509.14 | 19,500 |
| 2026-06-08 | 520.00 | 530.00 | 520.00 | 520.00 | 490.29 | 7,800 |
| 2026-06-05 | 470.00 | 500.00 | 470.00 | 500.00 | 471.43 | 12,100 |
| 2026-06-04 | 510.00 | 510.00 | 468.00 | 468.00 | 441.26 | 100,900 |
| 2026-06-03 | 520.00 | 520.00 | 520.00 | 520.00 | 490.29 | 15,200 |
| 2026-06-02 | 520.00 | 525.00 | 520.00 | 525.00 | 495.00 | 23,900 |
| 2026-06-01 | 520.00 | 520.00 | 520.00 | 520.00 | 490.29 | 0 |
| 2026-05-29 | 575.00 | 575.00 | 520.00 | 520.00 | 490.29 | 40,600 |
| 2026-05-28 | 575.00 | 575.00 | 575.00 | 575.00 | 542.14 | 0 |
| 2026-05-27 | 575.00 | 575.00 | 575.00 | 575.00 | 542.14 | 0 |
| 2026-05-26 | 615.00 | 615.00 | 555.00 | 575.00 | 542.14 | 38,200 |
| 2026-05-25 | 650.00 | 650.00 | 615.00 | 615.00 | 579.86 | 141,800 |
| 2026-05-22 | 675.00 | 680.00 | 675.00 | 680.00 | 641.14 | 28,300 |
| 2026-05-21 | 795.00 | 795.00 | 740.00 | 740.00 | 697.71 | 3,700 |
| 2026-05-20 | 795.00 | 800.00 | 795.00 | 795.00 | 749.57 | 39,000 |
| 2026-05-19 | 800.00 | 845.00 | 800.00 | 800.00 | 754.29 | 35,600 |
| 2026-05-18 | 805.00 | 805.00 | 800.00 | 800.00 | 754.29 | 10,400 |
| 2026-05-15 | 810.00 | 810.00 | 810.00 | 810.00 | 763.71 | 0 |
| 2026-05-14 | 810.00 | 810.00 | 810.00 | 810.00 | 763.71 | 0 |
| 2026-05-13 | 810.00 | 810.00 | 810.00 | 810.00 | 763.71 | 10,700 |
| 2026-05-12 | 815.00 | 815.00 | 815.00 | 815.00 | 768.43 | 10,600 |
| 2026-05-11 | 810.00 | 815.00 | 810.00 | 815.00 | 768.43 | 17,500 |
| 2026-05-08 | 850.00 | 850.00 | 820.00 | 820.00 | 773.14 | 161,200 |
| 2026-05-07 | 870.00 | 870.00 | 855.00 | 855.00 | 806.14 | 92,500 |
| 2026-05-06 | 900.00 | 900.00 | 880.00 | 880.00 | 829.71 | 18,500 |
| 2026-05-05 | 915.00 | 915.00 | 900.00 | 900.00 | 848.57 | 16,000 |
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.