Jembo Cable Company Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5,600.00	5,600.00	5,600.00	5,600.00	948.89	0
2022-02-04	5,600.00	5,600.00	5,600.00	5,600.00	948.89	2,500
2022-02-03	5,400.00	5,400.00	5,400.00	5,400.00	915.00	5,000
2022-02-02	5,450.00	5,450.00	5,375.00	5,400.00	915.00	16,000
2022-01-31	6,000.00	6,000.00	5,450.00	5,450.00	923.48	5,500
2022-01-28	5,825.00	5,825.00	5,825.00	5,825.00	987.02	0
2022-01-27	5,525.00	5,900.00	5,500.00	5,825.00	987.02	9,000
2022-01-26	5,525.00	5,525.00	5,525.00	5,525.00	936.18	500
2022-01-25	5,850.00	5,850.00	5,850.00	5,850.00	991.25	1,000
2022-01-24	5,875.00	5,875.00	5,875.00	5,875.00	995.49	0
2022-01-21	5,850.00	5,875.00	5,550.00	5,875.00	995.49	16,500
2022-01-20	6,000.00	6,850.00	5,700.00	5,925.00	1,003.96	29,500
2022-01-19	5,900.00	5,900.00	5,900.00	5,900.00	999.73	0
2022-01-18	5,900.00	5,900.00	5,900.00	5,900.00	999.73	0
2022-01-17	5,900.00	5,900.00	5,900.00	5,900.00	999.73	0
2022-01-14	5,900.00	5,900.00	5,900.00	5,900.00	999.73	500
2022-01-13	6,150.00	6,150.00	6,150.00	6,150.00	1,042.09	0
2022-01-12	6,200.00	6,600.00	5,775.00	6,150.00	1,042.09	59,500
2022-01-11	6,200.00	6,200.00	6,200.00	6,200.00	1,050.56	6,500
2022-01-10	5,800.00	6,950.00	5,500.00	6,650.00	1,126.81	42,000
2022-01-07	5,850.00	5,875.00	5,475.00	5,875.00	995.49	5,500
2022-01-06	5,875.00	5,875.00	5,875.00	5,875.00	995.49	2,000
2022-01-05	5,900.00	5,900.00	5,900.00	5,900.00	999.73	1,500
2022-01-04	5,900.00	5,900.00	5,900.00	5,900.00	999.73	0
2022-01-03	5,900.00	5,900.00	5,900.00	5,900.00	999.73	1,000
2021-12-30	6,050.00	6,050.00	6,050.00	6,050.00	1,025.14	500
2021-12-29	5,400.00	6,175.00	5,400.00	6,175.00	1,046.32	6,500
2021-12-28	5,600.00	5,750.00	5,600.00	5,750.00	974.31	2,000
2021-12-27	5,550.00	5,550.00	5,550.00	5,550.00	940.42	0
2021-12-24	5,550.00	5,550.00	5,550.00	5,550.00	940.42	0
2021-12-23	5,550.00	5,550.00	5,550.00	5,550.00	940.42	0
2021-12-22	5,550.00	5,550.00	5,550.00	5,550.00	940.42	500
2021-12-21	5,550.00	5,550.00	5,550.00	5,550.00	940.42	0
2021-12-20	5,550.00	5,550.00	5,550.00	5,550.00	940.42	500
2021-12-17	5,550.00	5,550.00	5,550.00	5,550.00	940.42	0
2021-12-16	5,550.00	5,550.00	5,550.00	5,550.00	940.42	500
2021-12-15	5,450.00	5,450.00	5,450.00	5,450.00	923.48	500
2021-12-14	5,450.00	5,450.00	5,450.00	5,450.00	923.48	500
2021-12-13	5,450.00	5,450.00	5,450.00	5,450.00	923.48	500
2021-12-10	5,800.00	5,800.00	5,800.00	5,800.00	982.78	500
2021-12-09	5,750.00	5,750.00	5,750.00	5,750.00	974.31	0
2021-12-08	5,750.00	5,750.00	5,750.00	5,750.00	974.31	2,000
2021-12-07	5,800.00	5,800.00	5,800.00	5,800.00	982.78	0
2021-12-06	5,800.00	5,800.00	5,800.00	5,800.00	982.78	500
2021-12-03	5,675.00	5,675.00	5,675.00	5,675.00	961.60	0
2021-12-02	5,675.00	5,675.00	5,675.00	5,675.00	961.60	0
2021-12-01	5,600.00	5,675.00	5,600.00	5,675.00	961.60	1,000
2021-11-30	5,975.00	6,000.00	5,975.00	5,975.00	1,012.43	2,000
2021-11-29	5,975.00	5,975.00	5,975.00	5,975.00	1,012.43	1,500
2021-11-26	6,025.00	6,025.00	5,725.00	5,725.00	970.07	8,000
2021-11-25	6,250.00	6,250.00	6,150.00	6,150.00	1,042.09	2,000
2021-11-24	5,650.00	6,000.00	5,650.00	6,000.00	1,016.67	1,000
2021-11-23	6,025.00	6,025.00	6,025.00	6,025.00	1,020.91	5,000
2021-11-22	6,000.00	6,025.00	6,000.00	6,025.00	1,020.91	2,500
2021-11-19	6,000.00	6,025.00	6,000.00	6,000.00	1,016.67	6,500
2021-11-18	6,025.00	6,025.00	6,000.00	6,000.00	1,016.67	5,500
2021-11-17	6,200.00	6,200.00	6,200.00	6,200.00	1,050.56	0
2021-11-16	6,250.00	6,250.00	6,025.00	6,200.00	1,050.56	3,500
2021-11-15	6,000.00	6,200.00	6,000.00	6,200.00	1,050.56	8,500
2021-11-12	6,200.00	6,200.00	6,200.00	6,200.00	1,050.56	0

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.