Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 835.00 | 870.00 | 825.00 | 855.00 | 806.14 | 43,600 |
| 2025-08-12 | 830.00 | 840.00 | 810.00 | 835.00 | 787.29 | 68,000 |
| 2025-08-11 | 840.00 | 870.00 | 820.00 | 830.00 | 782.57 | 14,600 |
| 2025-08-08 | 815.00 | 860.00 | 815.00 | 845.00 | 796.71 | 28,600 |
| 2025-08-07 | 860.00 | 870.00 | 815.00 | 835.00 | 787.29 | 39,800 |
| 2025-08-06 | 870.00 | 870.00 | 855.00 | 860.00 | 810.86 | 24,100 |
| 2025-08-05 | 860.00 | 910.00 | 860.00 | 860.00 | 810.86 | 29,400 |
| 2025-08-04 | 910.00 | 910.00 | 885.00 | 890.00 | 839.14 | 13,500 |
| 2025-08-01 | 900.00 | 910.00 | 880.00 | 910.00 | 858.00 | 18,600 |
| 2025-07-31 | 985.00 | 985.00 | 865.00 | 880.00 | 829.71 | 204,500 |
| 2025-07-30 | 965.00 | 990.00 | 965.00 | 985.00 | 928.71 | 52,500 |
| 2025-07-29 | 970.00 | 980.00 | 950.00 | 965.00 | 909.86 | 20,200 |
| 2025-07-28 | 965.00 | 990.00 | 950.00 | 960.00 | 905.14 | 56,500 |
| 2025-07-25 | 990.00 | 990.00 | 960.00 | 965.00 | 909.86 | 29,200 |
| 2025-07-24 | 1,020.00 | 1,020.00 | 960.00 | 985.00 | 928.71 | 97,100 |
| 2025-07-23 | 980.00 | 1,100.00 | 910.00 | 1,015.00 | 957.00 | 766,200 |
| 2025-07-22 | 850.00 | 1,050.00 | 830.00 | 980.00 | 924.00 | 275,400 |
| 2025-07-21 | 800.00 | 865.00 | 800.00 | 840.00 | 792.00 | 69,100 |
| 2025-07-18 | 835.00 | 850.00 | 815.00 | 820.00 | 773.14 | 68,300 |
| 2025-07-17 | 815.00 | 845.00 | 815.00 | 835.00 | 787.29 | 41,300 |
| 2025-07-16 | 820.00 | 850.00 | 800.00 | 820.00 | 773.14 | 37,300 |
| 2025-07-15 | 800.00 | 820.00 | 795.00 | 815.00 | 768.43 | 31,600 |
| 2025-07-14 | 825.00 | 835.00 | 800.00 | 800.00 | 754.29 | 45,200 |
| 2025-07-11 | 805.00 | 830.00 | 805.00 | 825.00 | 777.86 | 13,500 |
| 2025-07-10 | 800.00 | 820.00 | 800.00 | 805.00 | 759.00 | 37,300 |
| 2025-07-09 | 805.00 | 820.00 | 795.00 | 805.00 | 759.00 | 31,300 |
| 2025-07-08 | 810.00 | 815.00 | 795.00 | 805.00 | 759.00 | 19,800 |
| 2025-07-07 | 800.00 | 820.00 | 800.00 | 805.00 | 759.00 | 4,300 |
| 2025-07-04 | 815.00 | 820.00 | 800.00 | 815.00 | 768.43 | 6,400 |
| 2025-07-03 | 820.00 | 820.00 | 790.00 | 815.00 | 768.43 | 14,800 |
| 2025-07-02 | 820.00 | 825.00 | 795.00 | 810.00 | 763.71 | 40,100 |
| 2025-07-01 | 835.00 | 860.00 | 820.00 | 835.00 | 787.29 | 23,200 |
| 2025-06-30 | 795.00 | 835.00 | 790.00 | 835.00 | 787.29 | 48,400 |
| 2025-06-26 | 800.00 | 940.00 | 775.00 | 795.00 | 749.57 | 327,600 |
| 2025-06-25 | 865.00 | 865.00 | 740.00 | 770.00 | 726.00 | 237,200 |
| 2025-06-24 | 945.00 | 1,070.00 | 850.00 | 865.00 | 815.57 | 565,400 |
| 2025-06-23 | 1,050.00 | 1,055.00 | 900.00 | 945.00 | 891.00 | 829,400 |
| 2025-06-20 | 895.00 | 1,100.00 | 765.00 | 1,055.00 | 994.71 | 910,600 |
| 2025-06-19 | 980.00 | 1,030.00 | 895.00 | 895.00 | 834.43 | 295,700 |
| 2025-06-18 | 1,040.00 | 1,040.00 | 975.00 | 990.00 | 923.00 | 203,000 |
| 2025-06-17 | 1,135.00 | 1,135.00 | 1,000.00 | 1,040.00 | 969.62 | 327,400 |
| 2025-06-16 | 1,140.00 | 1,250.00 | 1,135.00 | 1,135.00 | 1,058.19 | 646,100 |
| 2025-06-13 | 1,565.00 | 1,565.00 | 1,335.00 | 1,335.00 | 1,244.65 | 296,900 |
| 2025-06-12 | 1,295.00 | 1,635.00 | 1,230.00 | 1,565.00 | 1,459.08 | 1,016,700 |
| 2025-06-11 | 1,350.00 | 1,350.00 | 1,200.00 | 1,310.00 | 1,221.34 | 328,600 |
| 2025-06-10 | 1,085.00 | 1,355.00 | 1,070.00 | 1,340.00 | 1,249.31 | 197,600 |
| 2025-06-05 | 1,090.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,011.57 | 32,800 |
| 2025-06-04 | 1,100.00 | 1,130.00 | 1,060.00 | 1,090.00 | 1,016.23 | 122,100 |
| 2025-06-03 | 1,065.00 | 1,145.00 | 995.00 | 1,095.00 | 1,020.89 | 130,400 |
| 2025-06-02 | 1,120.00 | 1,125.00 | 965.00 | 1,070.00 | 997.59 | 296,100 |
| 2025-05-28 | 905.00 | 1,130.00 | 895.00 | 1,125.00 | 1,048.86 | 164,100 |
| 2025-05-27 | 915.00 | 915.00 | 905.00 | 905.00 | 843.75 | 12,200 |
| 2025-05-26 | 910.00 | 930.00 | 900.00 | 915.00 | 853.08 | 46,400 |
| 2025-05-23 | 915.00 | 920.00 | 900.00 | 910.00 | 848.41 | 11,700 |
| 2025-05-22 | 925.00 | 960.00 | 895.00 | 905.00 | 843.75 | 62,100 |
| 2025-05-21 | 870.00 | 900.00 | 865.00 | 895.00 | 834.43 | 145,600 |
| 2025-05-20 | 865.00 | 900.00 | 855.00 | 865.00 | 806.46 | 129,900 |
| 2025-05-19 | 880.00 | 880.00 | 835.00 | 850.00 | 792.47 | 187,100 |
| 2025-05-16 | 865.00 | 900.00 | 865.00 | 880.00 | 820.44 | 84,600 |
| 2025-05-15 | 860.00 | 875.00 | 800.00 | 865.00 | 806.46 | 161,400 |
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.