Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 620.00 | 620.00 | 600.00 | 605.00 | 564.06 | 1,900 |
| 2024-10-31 | 620.00 | 620.00 | 600.00 | 620.00 | 578.04 | 118,200 |
| 2024-10-30 | 620.00 | 620.00 | 615.00 | 620.00 | 578.04 | 53,900 |
| 2024-10-29 | 625.00 | 625.00 | 610.00 | 615.00 | 573.38 | 4,800 |
| 2024-10-28 | 620.00 | 620.00 | 615.00 | 620.00 | 578.04 | 44,400 |
| 2024-10-25 | 640.00 | 640.00 | 620.00 | 620.00 | 578.04 | 12,100 |
| 2024-10-24 | 615.00 | 620.00 | 610.00 | 620.00 | 578.04 | 13,000 |
| 2024-10-23 | 615.00 | 620.00 | 615.00 | 620.00 | 578.04 | 22,600 |
| 2024-10-22 | 615.00 | 625.00 | 610.00 | 620.00 | 578.04 | 11,400 |
| 2024-10-21 | 610.00 | 620.00 | 610.00 | 620.00 | 578.04 | 56,700 |
| 2024-10-18 | 615.00 | 615.00 | 605.00 | 610.00 | 568.72 | 30,600 |
| 2024-10-17 | 605.00 | 615.00 | 600.00 | 615.00 | 573.38 | 12,600 |
| 2024-10-16 | 615.00 | 615.00 | 600.00 | 600.00 | 559.39 | 3,900 |
| 2024-10-15 | 600.00 | 615.00 | 600.00 | 615.00 | 573.38 | 10,100 |
| 2024-10-14 | 600.00 | 605.00 | 600.00 | 600.00 | 559.39 | 7,900 |
| 2024-10-11 | 605.00 | 605.00 | 600.00 | 600.00 | 559.39 | 18,800 |
| 2024-10-10 | 600.00 | 605.00 | 600.00 | 600.00 | 559.39 | 27,200 |
| 2024-10-09 | 605.00 | 605.00 | 600.00 | 600.00 | 559.39 | 5,800 |
| 2024-10-08 | 600.00 | 615.00 | 595.00 | 605.00 | 564.06 | 29,200 |
| 2024-10-07 | 595.00 | 610.00 | 590.00 | 595.00 | 554.73 | 12,500 |
| 2024-10-04 | 595.00 | 600.00 | 590.00 | 590.00 | 550.07 | 25,200 |
| 2024-10-03 | 600.00 | 600.00 | 590.00 | 595.00 | 554.73 | 13,900 |
| 2024-10-02 | 600.00 | 600.00 | 595.00 | 600.00 | 559.39 | 7,000 |
| 2024-10-01 | 600.00 | 600.00 | 590.00 | 600.00 | 559.39 | 26,500 |
| 2024-09-30 | 600.00 | 605.00 | 595.00 | 595.00 | 554.73 | 28,000 |
| 2024-09-27 | 600.00 | 605.00 | 595.00 | 600.00 | 559.39 | 25,800 |
| 2024-09-26 | 605.00 | 605.00 | 595.00 | 600.00 | 559.39 | 42,700 |
| 2024-09-25 | 605.00 | 605.00 | 595.00 | 600.00 | 559.39 | 121,100 |
| 2024-09-24 | 605.00 | 610.00 | 600.00 | 605.00 | 564.06 | 27,800 |
| 2024-09-23 | 610.00 | 610.00 | 595.00 | 605.00 | 564.06 | 75,900 |
| 2024-09-20 | 615.00 | 615.00 | 600.00 | 610.00 | 568.72 | 41,100 |
| 2024-09-19 | 610.00 | 615.00 | 605.00 | 615.00 | 573.38 | 19,000 |
| 2024-09-18 | 615.00 | 615.00 | 605.00 | 615.00 | 573.38 | 65,200 |
| 2024-09-17 | 615.00 | 615.00 | 595.00 | 615.00 | 573.38 | 47,400 |
| 2024-09-13 | 610.00 | 615.00 | 605.00 | 615.00 | 573.38 | 9,600 |
| 2024-09-12 | 615.00 | 615.00 | 610.00 | 615.00 | 573.38 | 73,100 |
| 2024-09-11 | 620.00 | 620.00 | 615.00 | 620.00 | 578.04 | 67,000 |
| 2024-09-10 | 635.00 | 635.00 | 615.00 | 620.00 | 578.04 | 219,300 |
| 2024-09-09 | 620.00 | 660.00 | 615.00 | 640.00 | 596.69 | 130,400 |
| 2024-09-06 | 620.00 | 620.00 | 610.00 | 620.00 | 578.04 | 16,700 |
| 2024-09-05 | 620.00 | 620.00 | 615.00 | 620.00 | 578.04 | 28,700 |
| 2024-09-04 | 630.00 | 630.00 | 620.00 | 620.00 | 578.04 | 15,600 |
| 2024-09-03 | 615.00 | 625.00 | 615.00 | 625.00 | 582.70 | 28,300 |
| 2024-09-02 | 620.00 | 625.00 | 620.00 | 620.00 | 578.04 | 14,400 |
| 2024-08-30 | 620.00 | 625.00 | 620.00 | 620.00 | 578.04 | 5,500 |
| 2024-08-29 | 625.00 | 630.00 | 625.00 | 625.00 | 582.70 | 8,700 |
| 2024-08-28 | 630.00 | 630.00 | 615.00 | 625.00 | 582.70 | 35,300 |
| 2024-08-27 | 630.00 | 630.00 | 620.00 | 625.00 | 582.70 | 21,400 |
| 2024-08-26 | 630.00 | 630.00 | 625.00 | 630.00 | 587.36 | 23,200 |
| 2024-08-23 | 630.00 | 630.00 | 625.00 | 630.00 | 587.36 | 4,700 |
| 2024-08-22 | 630.00 | 630.00 | 620.00 | 630.00 | 587.36 | 6,600 |
| 2024-08-21 | 630.00 | 630.00 | 625.00 | 630.00 | 587.36 | 17,500 |
| 2024-08-20 | 630.00 | 640.00 | 625.00 | 630.00 | 587.36 | 13,400 |
| 2024-08-19 | 635.00 | 635.00 | 625.00 | 625.00 | 582.70 | 39,800 |
| 2024-08-16 | 625.00 | 635.00 | 625.00 | 635.00 | 592.02 | 16,800 |
| 2024-08-15 | 630.00 | 635.00 | 630.00 | 635.00 | 592.02 | 43,500 |
| 2024-08-14 | 620.00 | 630.00 | 615.00 | 630.00 | 587.36 | 90,700 |
| 2024-08-13 | 620.00 | 625.00 | 620.00 | 620.00 | 578.04 | 252,500 |
| 2024-08-12 | 630.00 | 630.00 | 610.00 | 620.00 | 578.04 | 19,600 |
| 2024-08-09 | 630.00 | 635.00 | 620.00 | 630.00 | 587.36 | 51,100 |
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.