Jembo Cable Company Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 670.00 | 680.00 | 645.00 | 665.00 | 665.00 | 56,700 |
| 2026-10-22 | 675.00 | 695.00 | 640.00 | 655.00 | 655.00 | 142,600 |
| 2026-10-21 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 89,300 |
| 2026-10-20 | 685.00 | 690.00 | 630.00 | 665.00 | 665.00 | 316,400 |
| 2026-10-19 | 630.00 | 755.00 | 630.00 | 675.00 | 675.00 | 528,600 |
| 2026-10-16 | 695.00 | 695.00 | 610.00 | 630.00 | 630.00 | 361,600 |
| 2026-10-15 | 685.00 | 855.00 | 685.00 | 715.00 | 715.00 | 2,615,900 |
| 2026-10-14 | 705.00 | 715.00 | 685.00 | 685.00 | 685.00 | 18,700 |
| 2026-10-13 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | 41,700 |
| 2026-10-12 | 745.00 | 745.00 | 700.00 | 700.00 | 700.00 | 41,400 |
| 2026-10-09 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | 30,400 |
| 2026-10-08 | 720.00 | 750.00 | 710.00 | 735.00 | 735.00 | 15,100 |
| 2026-10-07 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | 11,900 |
| 2026-10-06 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | 20,400 |
| 2026-10-05 | 730.00 | 760.00 | 725.00 | 725.00 | 725.00 | 70,400 |
| 2026-10-02 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 33,400 |
| 2026-10-01 | 770.00 | 770.00 | 715.00 | 740.00 | 740.00 | 63,400 |
| 2026-09-30 | 685.00 | 840.00 | 685.00 | 745.00 | 745.00 | 400,100 |
| 2026-09-29 | 710.00 | 710.00 | 675.00 | 685.00 | 685.00 | 84,300 |
| 2026-09-28 | 745.00 | 750.00 | 700.00 | 710.00 | 710.00 | 69,600 |
| 2026-09-25 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | 44,900 |
| 2026-09-24 | 790.00 | 805.00 | 745.00 | 770.00 | 770.00 | 104,200 |
| 2026-09-23 | 780.00 | 790.00 | 750.00 | 790.00 | 790.00 | 299,100 |
| 2026-09-22 | 825.00 | 860.00 | 710.00 | 780.00 | 780.00 | 423,100 |
| 2026-09-21 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | 93,200 |
| 2026-09-18 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | 126,900 |
| 2026-09-17 | 905.00 | 910.00 | 820.00 | 845.00 | 845.00 | 250,700 |
| 2026-09-16 | 1,000.00 | 1,010.00 | 880.00 | 890.00 | 890.00 | 685,400 |
| 2026-09-15 | 860.00 | 1,030.00 | 860.00 | 985.00 | 985.00 | 1,715,600 |
| 2026-09-14 | 805.00 | 975.00 | 780.00 | 850.00 | 850.00 | 784,000 |
| 2026-09-11 | 890.00 | 1,025.00 | 805.00 | 805.00 | 805.00 | 3,074,300 |
| 2026-09-10 | 690.00 | 825.00 | 680.00 | 825.00 | 825.00 | 957,100 |
| 2026-09-09 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 45,900 |
| 2026-09-08 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 69,200 |
| 2026-09-07 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | 98,200 |
| 2026-09-04 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 55,600 |
| 2026-09-03 | 645.00 | 660.00 | 635.00 | 650.00 | 650.00 | 44,000 |
| 2026-09-02 | 665.00 | 665.00 | 630.00 | 645.00 | 645.00 | 22,200 |
| 2026-09-01 | 655.00 | 670.00 | 625.00 | 655.00 | 655.00 | 66,500 |
| 2026-08-31 | 645.00 | 670.00 | 640.00 | 655.00 | 655.00 | 250,400 |
| 2026-08-28 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 63,300 |
| 2026-08-27 | 635.00 | 655.00 | 615.00 | 630.00 | 630.00 | 138,500 |
| 2026-08-26 | 635.00 | 655.00 | 625.00 | 645.00 | 645.00 | 93,100 |
| 2026-08-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-08-24 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 35,100 |
| 2026-08-21 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 4,300 |
| 2026-08-20 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 9,900 |
| 2026-08-19 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | 58,400 |
| 2026-08-18 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | 11,900 |
| 2026-08-17 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2026-08-14 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 13,600 |
| 2026-08-13 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | 9,900 |
| 2026-08-12 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 8,500 |
| 2026-08-11 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | 14,000 |
| 2026-08-10 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 18,700 |
| 2026-08-07 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 8,500 |
| 2026-08-06 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 15,600 |
| 2026-08-05 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | 33,100 |
| 2026-08-04 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 13,000 |
| 2026-08-03 | 620.00 | 645.00 | 610.00 | 640.00 | 640.00 | 72,600 |
Page 1 of 21 · 1,222 trading daysOlder →
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.