See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI103.04▼ 0.22%
← JECC.JK stock page

Jembo Cable Company Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,090.002,090.002,090.002,090.00362.57142,500
2024-01-302,320.002,320.002,320.002,320.00402.471,500
2024-01-292,570.002,570.002,570.002,570.00445.840
2024-01-262,570.002,570.002,570.002,570.00445.840
2024-01-252,570.002,570.002,570.002,570.00445.844,500
2024-01-242,570.002,570.002,570.002,570.00445.84500
2024-01-232,570.002,570.002,570.002,570.00445.84500
2024-01-222,430.002,430.002,430.002,430.00421.560
2024-01-192,430.002,430.002,430.002,430.00421.560
2024-01-182,430.002,430.002,430.002,430.00421.560
2024-01-172,430.002,430.002,430.002,430.00421.563,000
2024-01-162,430.002,430.002,430.002,430.00421.560
2024-01-152,430.002,430.002,430.002,430.00421.560
2024-01-122,430.002,430.002,430.002,430.00421.560
2024-01-112,430.002,430.002,430.002,430.00421.560
2024-01-102,430.002,430.002,430.002,430.00421.560
2024-01-092,430.002,430.002,430.002,430.00421.560
2024-01-082,430.002,430.002,430.002,430.00421.560
2024-01-052,430.002,430.002,430.002,430.00421.560
2024-01-042,430.002,430.002,430.002,430.00421.560
2024-01-032,430.002,430.002,430.002,430.00421.560
2024-01-022,430.002,430.002,430.002,430.00421.560
2023-12-292,430.002,430.002,430.002,430.00421.560
2023-12-282,430.002,430.002,430.002,430.00421.56500
2023-12-272,430.002,430.002,430.002,430.00421.560
2023-12-222,430.002,430.002,430.002,430.00421.560
2023-12-212,430.002,430.002,430.002,430.00421.564,500
2023-12-202,430.002,430.002,430.002,430.00421.563,500
2023-12-192,690.002,690.002,690.002,690.00466.660
2023-12-182,690.002,690.002,690.002,690.00466.660
2023-12-152,690.002,690.002,690.002,690.00466.660
2023-12-142,690.002,690.002,690.002,690.00466.660
2023-12-132,690.002,690.002,690.002,690.00466.660
2023-12-122,690.002,690.002,690.002,690.00466.660
2023-12-112,690.002,690.002,690.002,690.00466.660
2023-12-082,690.002,690.002,690.002,690.00466.660
2023-12-072,690.002,690.002,690.002,690.00466.660
2023-12-062,690.002,690.002,690.002,690.00466.660
2023-12-052,690.002,690.002,690.002,690.00466.660
2023-12-042,690.002,690.002,690.002,690.00466.660
2023-12-012,690.002,690.002,690.002,690.00466.660
2023-11-302,690.002,690.002,690.002,690.00466.66500
2023-11-292,690.002,690.002,690.002,690.00466.660
2023-11-282,690.002,690.002,690.002,690.00466.66500
2023-11-272,680.002,680.002,680.002,680.00464.930
2023-11-242,680.002,680.002,680.002,680.00464.930
2023-11-232,680.002,680.002,680.002,680.00464.930
2023-11-222,680.002,680.002,680.002,680.00464.93500
2023-11-212,680.002,680.002,680.002,680.00464.931,000
2023-11-202,970.002,970.002,970.002,970.00515.230
2023-11-172,970.002,970.002,970.002,970.00515.230
2023-11-162,970.002,970.002,970.002,970.00515.230
2023-11-152,970.002,970.002,970.002,970.00515.230
2023-11-142,970.002,970.002,970.002,970.00515.23500
2023-11-132,970.002,970.002,970.002,970.00515.230
2023-11-102,970.002,970.002,970.002,970.00515.230
2023-11-092,970.002,970.002,970.002,970.00515.230
2023-11-082,970.002,970.002,970.002,970.00515.230
2023-11-072,970.002,970.002,970.002,970.00515.2313,000
2023-11-063,300.003,300.003,300.003,300.00572.480
← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0340.0000 IDR
2025-06-2010.0000 IDR
2024-06-04250.0000 IDR
2023-06-21100.0000 IDR
2019-07-05300.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.