PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 1,015.00
+20.00 (2.01%)
At close: Feb 27, 2026
IDX:JECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | -0.50% | 39,500 |
| Feb 25, 2026 | 995.00 | 1,010.00 | 970.00 | 1,000.00 | 1,000.00 | 0.50% | 18,900 |
| Feb 24, 2026 | 1,000.00 | 1,015.00 | 985.00 | 995.00 | 995.00 | -0.50% | 33,100 |
| Feb 23, 2026 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 1.52% | 31,600 |
| Feb 20, 2026 | 995.00 | 1,010.00 | 960.00 | 985.00 | 985.00 | -0.51% | 19,800 |
| Feb 19, 2026 | 980.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1.02% | 15,500 |
| Feb 18, 2026 | 990.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -1.01% | 48,300 |
| Feb 13, 2026 | 995.00 | 1,005.00 | 985.00 | 990.00 | 990.00 | -2.46% | 23,900 |
| Feb 12, 2026 | 1,025.00 | 1,025.00 | 995.00 | 1,015.00 | 1,015.00 | -0.49% | 65,100 |
| Feb 11, 2026 | 1,005.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 3.55% | 11,200 |
| Feb 10, 2026 | 1,000.00 | 1,015.00 | 970.00 | 985.00 | 985.00 | -1.50% | 20,100 |
| Feb 9, 2026 | 990.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 1.52% | 13,700 |
| Feb 6, 2026 | 985.00 | 995.00 | 980.00 | 985.00 | 985.00 | -1.01% | 23,500 |
| Feb 5, 2026 | 1,005.00 | 1,020.00 | 985.00 | 995.00 | 995.00 | -1.00% | 46,600 |
| Feb 4, 2026 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | - | 41,700 |
| Feb 3, 2026 | 975.00 | 1,010.00 | 970.00 | 1,005.00 | 1,005.00 | 4.69% | 53,300 |
| Feb 2, 2026 | 1,005.00 | 1,005.00 | 960.00 | 960.00 | 960.00 | -4.48% | 62,500 |
| Jan 30, 2026 | 945.00 | 1,005.00 | 930.00 | 1,005.00 | 1,005.00 | 8.06% | 103,000 |
| Jan 29, 2026 | 850.00 | 955.00 | 825.00 | 930.00 | 930.00 | -3.63% | 386,300 |
| Jan 28, 2026 | 1,115.00 | 1,115.00 | 950.00 | 965.00 | 965.00 | -13.45% | 465,200 |
| Jan 27, 2026 | 1,120.00 | 1,120.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.76% | 38,100 |
| Jan 26, 2026 | 1,135.00 | 1,140.00 | 1,115.00 | 1,135.00 | 1,135.00 | - | 62,900 |
| Jan 23, 2026 | 1,150.00 | 1,150.00 | 1,100.00 | 1,135.00 | 1,135.00 | -1.30% | 178,800 |
| Jan 22, 2026 | 1,160.00 | 1,160.00 | 1,145.00 | 1,150.00 | 1,150.00 | - | 36,700 |
| Jan 21, 2026 | 1,150.00 | 1,170.00 | 1,140.00 | 1,150.00 | 1,150.00 | - | 48,800 |
| Jan 20, 2026 | 1,145.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.44% | 55,000 |
| Jan 19, 2026 | 1,160.00 | 1,180.00 | 1,140.00 | 1,145.00 | 1,145.00 | -1.29% | 81,900 |
| Jan 15, 2026 | 1,170.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | -0.43% | 46,300 |
| Jan 14, 2026 | 1,150.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.43% | 38,200 |
| Jan 13, 2026 | 1,150.00 | 1,185.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.43% | 56,400 |
| Jan 12, 2026 | 1,170.00 | 1,185.00 | 1,130.00 | 1,165.00 | 1,165.00 | -0.43% | 139,700 |
| Jan 9, 2026 | 1,150.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,170.00 | 1.74% | 272,100 |
| Jan 8, 2026 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.43% | 160,900 |
| Jan 7, 2026 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,155.00 | 0.87% | 335,400 |
| Jan 6, 2026 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.88% | 90,600 |
| Jan 5, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.87% | 64,700 |
| Jan 2, 2026 | 1,130.00 | 1,145.00 | 1,120.00 | 1,145.00 | 1,145.00 | 0.44% | 182,500 |
| Dec 30, 2025 | 1,150.00 | 1,155.00 | 1,130.00 | 1,140.00 | 1,140.00 | -0.44% | 55,000 |
| Dec 29, 2025 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | - | 98,300 |
| Dec 24, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.43% | 28,800 |
| Dec 23, 2025 | 1,145.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 0.44% | 188,700 |
| Dec 22, 2025 | 1,175.00 | 1,180.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.44% | 57,100 |
| Dec 19, 2025 | 1,140.00 | 1,150.00 | 1,120.00 | 1,140.00 | 1,140.00 | -0.44% | 43,500 |
| Dec 18, 2025 | 1,150.00 | 1,180.00 | 1,130.00 | 1,145.00 | 1,145.00 | -0.43% | 50,600 |
| Dec 17, 2025 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 0.88% | 71,200 |
| Dec 16, 2025 | 1,115.00 | 1,145.00 | 1,115.00 | 1,140.00 | 1,140.00 | 0.44% | 58,400 |
| Dec 15, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,135.00 | 1,135.00 | 0.89% | 66,600 |
| Dec 12, 2025 | 1,130.00 | 1,160.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.17% | 112,400 |
| Dec 11, 2025 | 1,155.00 | 1,170.00 | 1,120.00 | 1,150.00 | 1,150.00 | -0.43% | 416,200 |
| Dec 10, 2025 | 1,175.00 | 1,195.00 | 1,130.00 | 1,155.00 | 1,155.00 | -1.70% | 363,900 |