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 |
| 2025-10-17 | 1,180.00 | 1,180.00 | 1,120.00 | 1,160.00 | 1,093.71 | 83,800 |
| 2025-10-16 | 1,150.00 | 1,200.00 | 1,105.00 | 1,190.00 | 1,122.00 | 57,300 |
| 2025-10-15 | 1,170.00 | 1,230.00 | 1,120.00 | 1,175.00 | 1,107.86 | 32,500 |
| 2025-10-14 | 1,180.00 | 1,410.00 | 1,105.00 | 1,170.00 | 1,103.14 | 591,400 |
| 2025-10-13 | 1,375.00 | 1,375.00 | 1,175.00 | 1,175.00 | 1,107.86 | 740,700 |
| 2025-10-10 | 1,420.00 | 1,420.00 | 1,330.00 | 1,380.00 | 1,301.14 | 135,200 |
| 2025-10-09 | 1,300.00 | 1,410.00 | 1,285.00 | 1,390.00 | 1,310.57 | 372,700 |
| 2025-10-08 | 1,365.00 | 1,490.00 | 1,195.00 | 1,300.00 | 1,225.71 | 494,200 |
| 2025-10-07 | 1,280.00 | 1,565.00 | 1,280.00 | 1,365.00 | 1,287.00 | 2,514,500 |
| 2025-10-06 | 1,010.00 | 1,260.00 | 1,000.00 | 1,260.00 | 1,188.00 | 2,125,000 |
| 2025-10-03 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 952.29 | 52,600 |
| 2025-10-02 | 1,045.00 | 1,045.00 | 1,020.00 | 1,025.00 | 966.43 | 22,000 |
| 2025-10-01 | 1,055.00 | 1,055.00 | 1,025.00 | 1,035.00 | 975.86 | 35,800 |
| 2025-09-30 | 1,065.00 | 1,100.00 | 1,030.00 | 1,055.00 | 994.71 | 46,100 |
| 2025-09-29 | 1,075.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,004.14 | 31,800 |
| 2025-09-26 | 1,050.00 | 1,085.00 | 1,030.00 | 1,070.00 | 1,008.86 | 22,000 |
| 2025-09-25 | 1,075.00 | 1,075.00 | 1,045.00 | 1,050.00 | 990.00 | 20,000 |
| 2025-09-24 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 1,013.57 | 44,800 |
| 2025-09-23 | 1,085.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,032.43 | 96,000 |
| 2025-09-22 | 1,100.00 | 1,105.00 | 1,080.00 | 1,085.00 | 1,023.00 | 51,300 |
| 2025-09-19 | 1,110.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,018.29 | 24,000 |
| 2025-09-18 | 1,110.00 | 1,110.00 | 1,075.00 | 1,095.00 | 1,032.43 | 55,600 |
| 2025-09-17 | 1,095.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,046.57 | 30,800 |
| 2025-09-16 | 1,130.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,032.43 | 89,400 |
| 2025-09-15 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 1,041.86 | 51,400 |
| 2025-09-12 | 1,120.00 | 1,125.00 | 1,090.00 | 1,115.00 | 1,051.29 | 60,300 |
| 2025-09-11 | 1,125.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,056.00 | 92,100 |
| 2025-09-10 | 1,080.00 | 1,250.00 | 1,075.00 | 1,120.00 | 1,056.00 | 197,600 |
| 2025-09-09 | 1,140.00 | 1,140.00 | 1,000.00 | 1,070.00 | 1,008.86 | 84,100 |
| 2025-09-08 | 1,150.00 | 1,175.00 | 1,135.00 | 1,135.00 | 1,070.14 | 107,800 |
| 2025-09-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,084.29 | 0 |
| 2025-09-04 | 1,160.00 | 1,205.00 | 1,130.00 | 1,150.00 | 1,084.29 | 188,100 |
| 2025-09-03 | 1,270.00 | 1,295.00 | 1,155.00 | 1,155.00 | 1,089.00 | 1,027,200 |
| 2025-09-02 | 1,275.00 | 1,315.00 | 1,180.00 | 1,245.00 | 1,173.86 | 1,609,400 |
| 2025-09-01 | 1,190.00 | 1,350.00 | 1,105.00 | 1,270.00 | 1,197.43 | 757,300 |
| 2025-08-29 | 1,355.00 | 1,600.00 | 1,190.00 | 1,275.00 | 1,202.14 | 3,544,900 |
| 2025-08-28 | 1,200.00 | 1,480.00 | 1,180.00 | 1,355.00 | 1,277.57 | 2,731,400 |
| 2025-08-27 | 1,635.00 | 1,845.00 | 1,370.00 | 1,370.00 | 1,291.71 | 1,282,300 |
| 2025-08-26 | 1,510.00 | 1,660.00 | 1,510.00 | 1,610.00 | 1,518.00 | 3,739,600 |
| 2025-08-25 | 1,205.00 | 1,330.00 | 1,110.00 | 1,330.00 | 1,254.00 | 2,142,400 |
| 2025-08-22 | 855.00 | 1,065.00 | 845.00 | 1,065.00 | 1,004.14 | 546,800 |
| 2025-08-21 | 845.00 | 865.00 | 835.00 | 855.00 | 806.14 | 21,400 |
| 2025-08-20 | 850.00 | 850.00 | 835.00 | 845.00 | 796.71 | 12,400 |
| 2025-08-19 | 855.00 | 855.00 | 830.00 | 840.00 | 792.00 | 14,700 |
| 2025-08-18 | 860.00 | 860.00 | 860.00 | 860.00 | 810.86 | 0 |
| 2025-08-15 | 880.00 | 880.00 | 850.00 | 860.00 | 810.86 | 8,200 |
| 2025-08-14 | 865.00 | 880.00 | 860.00 | 875.00 | 825.00 | 19,600 |
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.