Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 935.00 | 935.00 | 915.00 | 915.00 | 862.71 | 4,200 |
| 2026-05-01 | 940.00 | 940.00 | 940.00 | 940.00 | 886.29 | 0 |
| 2026-04-30 | 955.00 | 955.00 | 940.00 | 940.00 | 886.29 | 8,200 |
| 2026-04-29 | 980.00 | 980.00 | 955.00 | 965.00 | 909.86 | 10,900 |
| 2026-04-28 | 990.00 | 990.00 | 955.00 | 985.00 | 928.71 | 2,100 |
| 2026-04-27 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 933.43 | 4,000 |
| 2026-04-24 | 1,040.00 | 1,040.00 | 930.00 | 960.00 | 905.14 | 129,200 |
| 2026-04-23 | 1,045.00 | 1,065.00 | 990.00 | 1,040.00 | 980.57 | 216,600 |
| 2026-04-22 | 940.00 | 1,100.00 | 940.00 | 1,050.00 | 990.00 | 120,300 |
| 2026-04-21 | 950.00 | 960.00 | 935.00 | 950.00 | 895.71 | 11,500 |
| 2026-04-20 | 960.00 | 960.00 | 940.00 | 950.00 | 895.71 | 4,600 |
| 2026-04-17 | 945.00 | 960.00 | 945.00 | 960.00 | 905.14 | 4,300 |
| 2026-04-16 | 955.00 | 960.00 | 945.00 | 955.00 | 900.43 | 1,600 |
| 2026-04-15 | 955.00 | 955.00 | 940.00 | 950.00 | 895.71 | 15,800 |
| 2026-04-14 | 960.00 | 960.00 | 940.00 | 950.00 | 895.71 | 2,900 |
| 2026-04-13 | 925.00 | 950.00 | 905.00 | 940.00 | 886.29 | 67,700 |
| 2026-04-10 | 940.00 | 950.00 | 925.00 | 940.00 | 886.29 | 14,500 |
| 2026-04-09 | 950.00 | 950.00 | 925.00 | 950.00 | 895.71 | 5,400 |
| 2026-04-08 | 930.00 | 950.00 | 905.00 | 950.00 | 895.71 | 35,400 |
| 2026-04-07 | 950.00 | 950.00 | 920.00 | 925.00 | 872.14 | 53,000 |
| 2026-04-06 | 895.00 | 910.00 | 890.00 | 900.00 | 848.57 | 16,000 |
| 2026-04-02 | 910.00 | 910.00 | 870.00 | 895.00 | 843.86 | 84,400 |
| 2026-04-01 | 885.00 | 890.00 | 870.00 | 890.00 | 839.14 | 12,500 |
| 2026-03-31 | 880.00 | 885.00 | 855.00 | 885.00 | 834.43 | 41,200 |
| 2026-03-30 | 880.00 | 920.00 | 860.00 | 880.00 | 829.71 | 58,700 |
| 2026-03-27 | 925.00 | 925.00 | 900.00 | 920.00 | 867.43 | 34,600 |
| 2026-03-26 | 880.00 | 910.00 | 855.00 | 905.00 | 853.29 | 8,200 |
| 2026-03-25 | 895.00 | 915.00 | 855.00 | 895.00 | 843.86 | 20,100 |
| 2026-03-17 | 880.00 | 895.00 | 870.00 | 895.00 | 843.86 | 10,200 |
| 2026-03-16 | 905.00 | 910.00 | 855.00 | 880.00 | 829.71 | 40,100 |
| 2026-03-13 | 945.00 | 945.00 | 935.00 | 940.00 | 886.29 | 4,400 |
| 2026-03-12 | 960.00 | 960.00 | 940.00 | 955.00 | 900.43 | 7,400 |
| 2026-03-11 | 940.00 | 955.00 | 940.00 | 940.00 | 886.29 | 6,800 |
| 2026-03-10 | 930.00 | 930.00 | 885.00 | 930.00 | 876.86 | 4,200 |
| 2026-03-09 | 960.00 | 960.00 | 900.00 | 930.00 | 876.86 | 17,200 |
| 2026-03-06 | 930.00 | 995.00 | 920.00 | 960.00 | 905.14 | 21,800 |
| 2026-03-05 | 930.00 | 1,035.00 | 925.00 | 940.00 | 886.29 | 91,100 |
| 2026-03-04 | 960.00 | 990.00 | 920.00 | 920.00 | 867.43 | 80,700 |
| 2026-03-03 | 985.00 | 985.00 | 965.00 | 970.00 | 914.57 | 13,200 |
| 2026-03-02 | 1,000.00 | 1,000.00 | 930.00 | 985.00 | 928.71 | 36,300 |
| 2026-02-27 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 957.00 | 52,800 |
| 2026-02-26 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 938.14 | 39,500 |
| 2026-02-25 | 995.00 | 1,010.00 | 970.00 | 1,000.00 | 942.86 | 18,900 |
| 2026-02-24 | 1,000.00 | 1,015.00 | 985.00 | 995.00 | 938.14 | 33,100 |
| 2026-02-23 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 942.86 | 31,600 |
| 2026-02-20 | 995.00 | 1,010.00 | 960.00 | 985.00 | 928.71 | 19,800 |
| 2026-02-19 | 980.00 | 995.00 | 980.00 | 990.00 | 933.43 | 15,500 |
| 2026-02-18 | 990.00 | 1,000.00 | 980.00 | 980.00 | 924.00 | 48,300 |
| 2026-02-13 | 995.00 | 1,005.00 | 985.00 | 990.00 | 933.43 | 23,900 |
| 2026-02-12 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 957.00 | 65,100 |
| 2026-02-11 | 1,005.00 | 1,025.00 | 1,000.00 | 1,020.00 | 961.71 | 11,200 |
| 2026-02-10 | 1,000.00 | 1,015.00 | 970.00 | 985.00 | 928.71 | 20,100 |
| 2026-02-09 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 942.86 | 13,700 |
| 2026-02-06 | 985.00 | 995.00 | 980.00 | 985.00 | 928.71 | 23,500 |
| 2026-02-05 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 938.14 | 46,600 |
| 2026-02-04 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 947.57 | 41,700 |
| 2026-02-03 | 975.00 | 1,010.00 | 970.00 | 1,005.00 | 947.57 | 53,300 |
| 2026-02-02 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 905.14 | 62,500 |
| 2026-01-30 | 945.00 | 1,005.00 | 930.00 | 1,005.00 | 947.57 | 103,000 |
| 2026-01-29 | 850.00 | 955.00 | 825.00 | 930.00 | 876.86 | 386,300 |
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.