Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,150.00 | 1,150.00 | 1,115.00 | 1,135.00 | 1,070.14 | 19,000 |
| 2025-11-04 | 1,135.00 | 1,190.00 | 1,120.00 | 1,140.00 | 1,074.86 | 116,000 |
| 2025-11-03 | 1,160.00 | 1,235.00 | 1,105.00 | 1,135.00 | 1,070.14 | 158,000 |
| 2025-10-31 | 1,170.00 | 1,175.00 | 1,100.00 | 1,125.00 | 1,060.71 | 143,300 |
| 2025-10-30 | 1,180.00 | 1,245.00 | 1,165.00 | 1,175.00 | 1,107.86 | 518,700 |
| 2025-10-29 | 1,145.00 | 1,175.00 | 1,100.00 | 1,160.00 | 1,093.71 | 270,000 |
| 2025-10-28 | 1,155.00 | 1,155.00 | 1,095.00 | 1,130.00 | 1,065.43 | 87,900 |
| 2025-10-27 | 1,240.00 | 1,300.00 | 1,150.00 | 1,155.00 | 1,089.00 | 150,400 |
| 2025-10-24 | 1,120.00 | 1,300.00 | 1,120.00 | 1,240.00 | 1,169.14 | 719,300 |
| 2025-10-23 | 1,135.00 | 1,135.00 | 1,095.00 | 1,100.00 | 1,037.14 | 212,300 |
| 2025-10-22 | 1,140.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,070.14 | 33,400 |
| 2025-10-21 | 1,130.00 | 1,185.00 | 1,115.00 | 1,145.00 | 1,079.57 | 81,400 |
| 2025-10-20 | 1,130.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,079.57 | 21,900 |
← NewerPage 5 of 5 · 253 trading days
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.