Jembo Cable Company Tbk historical data

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

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

← NewerPage 3 of 21 · 1,218 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.