Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,115.00 | 1,115.00 | 950.00 | 965.00 | 909.86 | 465,200 |
| 2026-01-27 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,051.29 | 38,100 |
| 2026-01-26 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,070.14 | 62,900 |
| 2026-01-23 | 1,150.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,070.14 | 178,800 |
| 2026-01-22 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,084.29 | 36,700 |
| 2026-01-21 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,084.29 | 48,800 |
| 2026-01-20 | 1,145.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,084.29 | 55,000 |
| 2026-01-19 | 1,160.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,079.57 | 81,900 |
| 2026-01-16 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,093.71 | 0 |
| 2026-01-15 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,093.71 | 46,300 |
| 2026-01-14 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,098.43 | 38,200 |
| 2026-01-13 | 1,150.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,093.71 | 56,400 |
| 2026-01-12 | 1,170.00 | 1,185.00 | 1,130.00 | 1,165.00 | 1,098.43 | 139,700 |
| 2026-01-09 | 1,150.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,103.14 | 272,100 |
| 2026-01-08 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,084.29 | 160,900 |
| 2026-01-07 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,089.00 | 335,400 |
| 2026-01-06 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,079.57 | 90,600 |
| 2026-01-05 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,070.14 | 64,700 |
| 2026-01-02 | 1,130.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,079.57 | 182,500 |
| 2026-01-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,074.86 | 0 |
| 2025-12-31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,074.86 | 0 |
| 2025-12-30 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,074.86 | 55,000 |
| 2025-12-29 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,079.57 | 98,300 |
| 2025-12-26 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,079.57 | 0 |
| 2025-12-25 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,079.57 | 0 |
| 2025-12-24 | 1,155.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,079.57 | 28,800 |
| 2025-12-23 | 1,145.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,084.29 | 188,700 |
| 2025-12-22 | 1,175.00 | 1,180.00 | 1,130.00 | 1,145.00 | 1,079.57 | 57,100 |
| 2025-12-19 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,074.86 | 43,500 |
| 2025-12-18 | 1,150.00 | 1,180.00 | 1,130.00 | 1,145.00 | 1,079.57 | 50,600 |
| 2025-12-17 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,084.29 | 71,200 |
| 2025-12-16 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,074.86 | 58,400 |
| 2025-12-15 | 1,125.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,070.14 | 66,600 |
| 2025-12-12 | 1,130.00 | 1,160.00 | 1,110.00 | 1,125.00 | 1,060.71 | 112,400 |
| 2025-12-11 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,084.29 | 416,200 |
| 2025-12-10 | 1,175.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,089.00 | 363,900 |
| 2025-12-09 | 1,130.00 | 1,250.00 | 1,105.00 | 1,175.00 | 1,107.86 | 567,000 |
| 2025-12-08 | 1,145.00 | 1,145.00 | 1,115.00 | 1,135.00 | 1,070.14 | 103,200 |
| 2025-12-05 | 1,130.00 | 1,165.00 | 1,110.00 | 1,145.00 | 1,079.57 | 82,900 |
| 2025-12-04 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 1,065.43 | 153,600 |
| 2025-12-03 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,074.86 | 67,100 |
| 2025-12-02 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,074.86 | 49,700 |
| 2025-12-01 | 1,160.00 | 1,200.00 | 1,140.00 | 1,140.00 | 1,074.86 | 227,800 |
| 2025-11-28 | 1,130.00 | 1,160.00 | 1,120.00 | 1,155.00 | 1,089.00 | 87,200 |
| 2025-11-27 | 1,140.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,070.14 | 106,200 |
| 2025-11-26 | 1,140.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,074.86 | 168,700 |
| 2025-11-25 | 1,135.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,079.57 | 264,100 |
| 2025-11-24 | 1,150.00 | 1,170.00 | 1,120.00 | 1,140.00 | 1,074.86 | 170,900 |
| 2025-11-21 | 1,170.00 | 1,185.00 | 1,145.00 | 1,145.00 | 1,079.57 | 134,600 |
| 2025-11-20 | 1,190.00 | 1,190.00 | 1,150.00 | 1,170.00 | 1,103.14 | 168,500 |
| 2025-11-19 | 1,190.00 | 1,195.00 | 1,140.00 | 1,190.00 | 1,122.00 | 241,400 |
| 2025-11-18 | 1,170.00 | 1,225.00 | 1,160.00 | 1,185.00 | 1,117.29 | 587,200 |
| 2025-11-17 | 1,190.00 | 1,240.00 | 1,110.00 | 1,160.00 | 1,093.71 | 1,191,000 |
| 2025-11-14 | 1,490.00 | 1,600.00 | 1,170.00 | 1,190.00 | 1,122.00 | 22,468,400 |
| 2025-11-13 | 1,115.00 | 1,375.00 | 1,100.00 | 1,375.00 | 1,296.43 | 11,249,100 |
| 2025-11-12 | 1,105.00 | 1,115.00 | 1,080.00 | 1,100.00 | 1,037.14 | 43,200 |
| 2025-11-11 | 1,105.00 | 1,110.00 | 1,085.00 | 1,090.00 | 1,027.71 | 79,900 |
| 2025-11-10 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,046.57 | 69,200 |
| 2025-11-07 | 1,110.00 | 1,125.00 | 1,095.00 | 1,115.00 | 1,051.29 | 123,700 |
| 2025-11-06 | 1,135.00 | 1,205.00 | 1,105.00 | 1,110.00 | 1,046.57 | 308,600 |
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.