Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 860.00 | 875.00 | 800.00 | 865.00 | 806.46 | 161,400 |
| 2025-05-14 | 895.00 | 925.00 | 860.00 | 860.00 | 801.80 | 84,900 |
| 2025-05-09 | 945.00 | 945.00 | 855.00 | 895.00 | 834.43 | 53,000 |
| 2025-05-08 | 900.00 | 900.00 | 880.00 | 880.00 | 820.44 | 41,300 |
| 2025-05-07 | 910.00 | 970.00 | 870.00 | 900.00 | 839.09 | 197,600 |
| 2025-05-06 | 825.00 | 950.00 | 790.00 | 900.00 | 839.09 | 210,300 |
| 2025-05-05 | 815.00 | 855.00 | 795.00 | 815.00 | 759.84 | 99,600 |
| 2025-05-02 | 770.00 | 855.00 | 770.00 | 795.00 | 741.20 | 120,300 |
| 2025-04-30 | 775.00 | 800.00 | 760.00 | 765.00 | 713.23 | 21,300 |
| 2025-04-29 | 795.00 | 795.00 | 760.00 | 775.00 | 722.55 | 9,700 |
| 2025-04-28 | 800.00 | 810.00 | 795.00 | 795.00 | 741.20 | 53,300 |
| 2025-04-25 | 770.00 | 800.00 | 770.00 | 800.00 | 745.86 | 29,500 |
| 2025-04-24 | 765.00 | 800.00 | 765.00 | 770.00 | 717.89 | 118,000 |
| 2025-04-23 | 735.00 | 770.00 | 735.00 | 765.00 | 713.23 | 19,500 |
| 2025-04-22 | 765.00 | 765.00 | 730.00 | 730.00 | 680.60 | 40,800 |
| 2025-04-21 | 765.00 | 770.00 | 755.00 | 765.00 | 713.23 | 7,800 |
| 2025-04-17 | 765.00 | 765.00 | 730.00 | 765.00 | 713.23 | 41,000 |
| 2025-04-16 | 785.00 | 800.00 | 765.00 | 765.00 | 713.23 | 14,500 |
| 2025-04-15 | 780.00 | 805.00 | 780.00 | 785.00 | 731.87 | 20,200 |
| 2025-04-14 | 810.00 | 810.00 | 755.00 | 775.00 | 722.55 | 46,200 |
| 2025-04-11 | 750.00 | 925.00 | 750.00 | 810.00 | 755.18 | 52,200 |
| 2025-04-10 | 755.00 | 755.00 | 705.00 | 750.00 | 699.24 | 25,400 |
| 2025-04-09 | 765.00 | 765.00 | 700.00 | 700.00 | 652.63 | 18,500 |
| 2025-04-08 | 875.00 | 875.00 | 750.00 | 770.00 | 717.89 | 50,400 |
| 2025-03-27 | 720.00 | 900.00 | 700.00 | 880.00 | 820.44 | 180,600 |
| 2025-03-26 | 700.00 | 750.00 | 645.00 | 750.00 | 699.24 | 328,700 |
| 2025-03-25 | 675.00 | 705.00 | 640.00 | 700.00 | 652.63 | 116,000 |
| 2025-03-24 | 675.00 | 680.00 | 550.00 | 675.00 | 629.32 | 730,200 |
| 2025-03-21 | 680.00 | 685.00 | 640.00 | 680.00 | 633.98 | 247,000 |
| 2025-03-20 | 670.00 | 675.00 | 640.00 | 675.00 | 629.32 | 339,400 |
| 2025-03-19 | 670.00 | 685.00 | 645.00 | 675.00 | 629.32 | 30,200 |
| 2025-03-18 | 680.00 | 685.00 | 640.00 | 675.00 | 629.32 | 267,700 |
| 2025-03-17 | 680.00 | 685.00 | 645.00 | 675.00 | 629.32 | 310,400 |
| 2025-03-14 | 690.00 | 690.00 | 610.00 | 685.00 | 638.64 | 277,800 |
| 2025-03-13 | 660.00 | 720.00 | 640.00 | 685.00 | 638.64 | 643,800 |
| 2025-03-12 | 665.00 | 665.00 | 595.00 | 660.00 | 615.33 | 609,400 |
| 2025-03-11 | 645.00 | 690.00 | 620.00 | 655.00 | 610.67 | 224,200 |
| 2025-03-10 | 655.00 | 655.00 | 590.00 | 645.00 | 601.35 | 88,900 |
| 2025-03-07 | 610.00 | 735.00 | 610.00 | 655.00 | 610.67 | 253,800 |
| 2025-03-06 | 595.00 | 595.00 | 595.00 | 595.00 | 554.73 | 8,700 |
| 2025-03-05 | 605.00 | 605.00 | 590.00 | 590.00 | 550.07 | 3,000 |
| 2025-03-04 | 600.00 | 610.00 | 590.00 | 590.00 | 550.07 | 20,000 |
| 2025-03-03 | 615.00 | 615.00 | 590.00 | 605.00 | 564.06 | 17,500 |
| 2025-02-28 | 610.00 | 615.00 | 570.00 | 605.00 | 564.06 | 21,200 |
| 2025-02-27 | 605.00 | 605.00 | 605.00 | 605.00 | 564.06 | 600 |
| 2025-02-26 | 600.00 | 610.00 | 585.00 | 600.00 | 559.39 | 34,700 |
| 2025-02-25 | 605.00 | 610.00 | 600.00 | 610.00 | 568.72 | 3,500 |
| 2025-02-24 | 600.00 | 610.00 | 600.00 | 600.00 | 559.39 | 22,800 |
| 2025-02-21 | 600.00 | 610.00 | 600.00 | 600.00 | 559.39 | 5,400 |
| 2025-02-20 | 600.00 | 600.00 | 600.00 | 600.00 | 559.39 | 46,000 |
| 2025-02-19 | 600.00 | 610.00 | 600.00 | 600.00 | 559.39 | 16,400 |
| 2025-02-18 | 610.00 | 610.00 | 600.00 | 600.00 | 559.39 | 8,100 |
| 2025-02-17 | 605.00 | 610.00 | 605.00 | 605.00 | 564.06 | 6,300 |
| 2025-02-14 | 595.00 | 610.00 | 595.00 | 605.00 | 564.06 | 6,700 |
| 2025-02-13 | 595.00 | 595.00 | 585.00 | 595.00 | 554.73 | 19,100 |
| 2025-02-12 | 590.00 | 600.00 | 590.00 | 595.00 | 554.73 | 23,200 |
| 2025-02-11 | 605.00 | 615.00 | 590.00 | 590.00 | 550.07 | 8,700 |
| 2025-02-10 | 605.00 | 605.00 | 585.00 | 590.00 | 550.07 | 23,100 |
| 2025-02-07 | 600.00 | 605.00 | 600.00 | 605.00 | 564.06 | 15,400 |
| 2025-02-06 | 610.00 | 610.00 | 600.00 | 605.00 | 564.06 | 31,500 |
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.