Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 610.00 | 610.00 | 600.00 | 605.00 | 564.06 | 31,500 |
| 2025-02-05 | 610.00 | 610.00 | 605.00 | 610.00 | 568.72 | 14,800 |
| 2025-02-04 | 610.00 | 610.00 | 605.00 | 610.00 | 568.72 | 6,000 |
| 2025-02-03 | 610.00 | 615.00 | 605.00 | 610.00 | 568.72 | 41,600 |
| 2025-01-31 | 615.00 | 645.00 | 605.00 | 605.00 | 564.06 | 18,300 |
| 2025-01-30 | 615.00 | 615.00 | 605.00 | 615.00 | 573.38 | 32,400 |
| 2025-01-24 | 640.00 | 640.00 | 600.00 | 615.00 | 573.38 | 61,400 |
| 2025-01-23 | 655.00 | 665.00 | 630.00 | 630.00 | 587.36 | 91,000 |
| 2025-01-22 | 750.00 | 750.00 | 630.00 | 630.00 | 587.36 | 1,204,400 |
| 2025-01-21 | 790.00 | 790.00 | 710.00 | 750.00 | 699.24 | 300,800 |
| 2025-01-20 | 745.00 | 930.00 | 620.00 | 790.00 | 736.53 | 618,900 |
| 2025-01-17 | 605.00 | 755.00 | 605.00 | 745.00 | 694.58 | 225,300 |
| 2025-01-16 | 610.00 | 610.00 | 600.00 | 605.00 | 564.06 | 40,500 |
| 2025-01-15 | 605.00 | 615.00 | 605.00 | 610.00 | 568.72 | 25,100 |
| 2025-01-14 | 610.00 | 610.00 | 605.00 | 605.00 | 564.06 | 4,200 |
| 2025-01-13 | 605.00 | 615.00 | 605.00 | 610.00 | 568.72 | 3,500 |
| 2025-01-10 | 605.00 | 615.00 | 605.00 | 615.00 | 573.38 | 1,700 |
| 2025-01-09 | 600.00 | 620.00 | 600.00 | 605.00 | 564.06 | 60,000 |
| 2025-01-08 | 605.00 | 605.00 | 595.00 | 600.00 | 559.39 | 6,000 |
| 2025-01-07 | 615.00 | 615.00 | 600.00 | 605.00 | 564.06 | 13,300 |
| 2025-01-06 | 615.00 | 615.00 | 605.00 | 610.00 | 568.72 | 30,600 |
| 2025-01-03 | 620.00 | 620.00 | 605.00 | 605.00 | 564.06 | 9,900 |
| 2025-01-02 | 615.00 | 620.00 | 610.00 | 615.00 | 573.38 | 19,100 |
| 2024-12-30 | 615.00 | 615.00 | 610.00 | 610.00 | 568.72 | 1,200 |
| 2024-12-27 | 615.00 | 615.00 | 600.00 | 600.00 | 559.39 | 45,700 |
| 2024-12-24 | 605.00 | 620.00 | 600.00 | 600.00 | 559.39 | 5,300 |
| 2024-12-23 | 610.00 | 610.00 | 600.00 | 605.00 | 564.06 | 5,700 |
| 2024-12-20 | 600.00 | 610.00 | 600.00 | 610.00 | 568.72 | 4,200 |
| 2024-12-19 | 610.00 | 610.00 | 600.00 | 605.00 | 564.06 | 50,300 |
| 2024-12-18 | 620.00 | 620.00 | 605.00 | 605.00 | 564.06 | 7,400 |
| 2024-12-17 | 610.00 | 620.00 | 605.00 | 605.00 | 564.06 | 22,300 |
| 2024-12-16 | 620.00 | 620.00 | 605.00 | 610.00 | 568.72 | 14,200 |
| 2024-12-13 | 615.00 | 615.00 | 605.00 | 615.00 | 573.38 | 2,100 |
| 2024-12-12 | 620.00 | 620.00 | 605.00 | 615.00 | 573.38 | 57,100 |
| 2024-12-11 | 620.00 | 620.00 | 605.00 | 605.00 | 564.06 | 10,200 |
| 2024-12-10 | 610.00 | 620.00 | 610.00 | 620.00 | 578.04 | 3,000 |
| 2024-12-09 | 620.00 | 620.00 | 610.00 | 620.00 | 578.04 | 7,600 |
| 2024-12-06 | 605.00 | 620.00 | 605.00 | 620.00 | 578.04 | 15,000 |
| 2024-12-05 | 610.00 | 620.00 | 605.00 | 605.00 | 564.06 | 74,200 |
| 2024-12-04 | 600.00 | 605.00 | 600.00 | 605.00 | 564.06 | 6,600 |
| 2024-12-03 | 600.00 | 605.00 | 600.00 | 600.00 | 559.39 | 22,300 |
| 2024-12-02 | 615.00 | 615.00 | 600.00 | 600.00 | 559.39 | 69,300 |
| 2024-11-29 | 610.00 | 615.00 | 610.00 | 615.00 | 573.38 | 6,300 |
| 2024-11-28 | 615.00 | 620.00 | 610.00 | 610.00 | 568.72 | 32,000 |
| 2024-11-26 | 615.00 | 615.00 | 610.00 | 610.00 | 568.72 | 3,900 |
| 2024-11-25 | 615.00 | 620.00 | 610.00 | 615.00 | 573.38 | 101,500 |
| 2024-11-22 | 600.00 | 625.00 | 600.00 | 610.00 | 568.72 | 119,400 |
| 2024-11-21 | 615.00 | 615.00 | 605.00 | 610.00 | 568.72 | 3,500 |
| 2024-11-20 | 615.00 | 615.00 | 605.00 | 610.00 | 568.72 | 16,000 |
| 2024-11-19 | 620.00 | 620.00 | 610.00 | 615.00 | 573.38 | 8,900 |
| 2024-11-18 | 615.00 | 620.00 | 605.00 | 620.00 | 578.04 | 188,600 |
| 2024-11-15 | 600.00 | 600.00 | 580.00 | 590.00 | 550.07 | 18,600 |
| 2024-11-14 | 600.00 | 600.00 | 595.00 | 600.00 | 559.39 | 5,900 |
| 2024-11-13 | 600.00 | 600.00 | 595.00 | 595.00 | 554.73 | 33,800 |
| 2024-11-12 | 550.00 | 620.00 | 550.00 | 600.00 | 559.39 | 7,000 |
| 2024-11-11 | 610.00 | 610.00 | 600.00 | 610.00 | 568.72 | 52,900 |
| 2024-11-08 | 600.00 | 600.00 | 600.00 | 600.00 | 559.39 | 100 |
| 2024-11-07 | 600.00 | 610.00 | 590.00 | 610.00 | 568.72 | 16,100 |
| 2024-11-06 | 600.00 | 610.00 | 595.00 | 595.00 | 554.73 | 12,200 |
| 2024-11-05 | 600.00 | 605.00 | 590.00 | 605.00 | 564.06 | 12,700 |
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.