PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 840.00
-5.00 (-0.59%)
Sep 18, 2026, 4:02 PM WIB
IDX:JECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | -0.59% | 122,100 |
| Sep 17, 2026 | 905.00 | 910.00 | 820.00 | 845.00 | 845.00 | -5.06% | 250,700 |
| Sep 16, 2026 | 1,000.00 | 1,010.00 | 880.00 | 890.00 | 890.00 | -9.64% | 685,400 |
| Sep 15, 2026 | 860.00 | 1,030.00 | 860.00 | 985.00 | 985.00 | 15.88% | 1,715,600 |
| Sep 14, 2026 | 805.00 | 975.00 | 780.00 | 850.00 | 850.00 | 5.59% | 783,700 |
| Sep 11, 2026 | 890.00 | 1,025.00 | 805.00 | 805.00 | 805.00 | -2.42% | 3,074,300 |
| Sep 10, 2026 | 690.00 | 825.00 | 680.00 | 825.00 | 825.00 | 25.00% | 957,100 |
| Sep 9, 2026 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 2.33% | 45,900 |
| Sep 8, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | - | 69,200 |
| Sep 7, 2026 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | - | 98,200 |
| Sep 4, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 55,600 |
| Sep 3, 2026 | 645.00 | 660.00 | 635.00 | 650.00 | 650.00 | 0.78% | 44,000 |
| Sep 2, 2026 | 665.00 | 665.00 | 630.00 | 645.00 | 645.00 | -1.53% | 22,600 |
| Sep 1, 2026 | 655.00 | 670.00 | 625.00 | 655.00 | 655.00 | - | 66,500 |
| Aug 31, 2026 | 645.00 | 670.00 | 640.00 | 655.00 | 655.00 | 1.55% | 250,400 |
| Aug 28, 2026 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 2.38% | 63,300 |
| Aug 27, 2026 | 635.00 | 655.00 | 615.00 | 630.00 | 630.00 | -2.33% | 124,700 |
| Aug 26, 2026 | 635.00 | 655.00 | 625.00 | 645.00 | 645.00 | 1.57% | 93,100 |
| Aug 24, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 13,800 |
| Aug 21, 2026 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 0.79% | 4,300 |
| Aug 20, 2026 | 640.00 | 640.00 | 620.00 | 630.00 | 630.00 | 1.61% | 9,900 |
| Aug 19, 2026 | 640.00 | 640.00 | 615.00 | 620.00 | 620.00 | -3.13% | 58,400 |
| Aug 18, 2026 | 635.00 | 640.00 | 625.00 | 640.00 | 640.00 | 0.79% | 11,900 |
| Aug 14, 2026 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | - | 13,600 |
| Aug 13, 2026 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | -0.78% | 9,900 |
| Aug 12, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | 0.79% | 8,500 |
| Aug 11, 2026 | 640.00 | 640.00 | 630.00 | 635.00 | 635.00 | -1.55% | 14,000 |
| Aug 10, 2026 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.78% | 18,700 |
| Aug 7, 2026 | 640.00 | 645.00 | 635.00 | 640.00 | 640.00 | 0.79% | 8,500 |
| Aug 6, 2026 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | - | 15,600 |
| Aug 5, 2026 | 645.00 | 645.00 | 630.00 | 635.00 | 635.00 | -1.55% | 33,100 |
| Aug 4, 2026 | 630.00 | 655.00 | 630.00 | 645.00 | 645.00 | 0.78% | 13,000 |
| Aug 3, 2026 | 620.00 | 645.00 | 610.00 | 640.00 | 640.00 | 3.23% | 72,600 |
| Jul 31, 2026 | 620.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 20,500 |
| Jul 30, 2026 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 2.50% | 17,500 |
| Jul 29, 2026 | 625.00 | 625.00 | 585.00 | 600.00 | 600.00 | -2.44% | 30,900 |
| Jul 28, 2026 | 615.00 | 620.00 | 615.00 | 615.00 | 615.00 | -0.81% | 38,600 |
| Jul 27, 2026 | 625.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 38,900 |
| Jul 24, 2026 | 635.00 | 645.00 | 625.00 | 625.00 | 625.00 | -1.57% | 36,800 |
| Jul 23, 2026 | 645.00 | 655.00 | 630.00 | 635.00 | 635.00 | -0.78% | 53,600 |
| Jul 22, 2026 | 640.00 | 645.00 | 625.00 | 640.00 | 640.00 | 0.79% | 48,000 |
| Jul 21, 2026 | 630.00 | 640.00 | 625.00 | 635.00 | 635.00 | 0.79% | 43,800 |
| Jul 20, 2026 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | - | 23,800 |
| Jul 17, 2026 | 635.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.79% | 25,100 |
| Jul 16, 2026 | 630.00 | 645.00 | 630.00 | 635.00 | 635.00 | 0.79% | 20,400 |
| Jul 15, 2026 | 635.00 | 650.00 | 625.00 | 630.00 | 630.00 | -0.79% | 20,800 |
| Jul 14, 2026 | 635.00 | 650.00 | 620.00 | 635.00 | 635.00 | 0.79% | 63,100 |
| Jul 13, 2026 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -1.56% | 41,300 |
| Jul 10, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | - | 36,600 |
| Jul 9, 2026 | 660.00 | 670.00 | 630.00 | 640.00 | 640.00 | -3.03% | 171,900 |