PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 655.00
-45.00 (-6.43%)
Jul 3, 2026, 3:48 PM WIB
IDX:JECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 680.00 | 700.00 | 670.00 | 700.00 | 660.00 | 4.48% | 425,600 |
| Jul 1, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 631.71 | 0.75% | 72,600 |
| Jun 30, 2026 | 670.00 | 680.00 | 640.00 | 665.00 | 627.00 | 0.76% | 137,300 |
| Jun 29, 2026 | 655.00 | 670.00 | 655.00 | 660.00 | 622.29 | 2.33% | 96,900 |
| Jun 26, 2026 | 680.00 | 680.00 | 630.00 | 645.00 | 608.14 | 1.57% | 56,500 |
| Jun 25, 2026 | 660.00 | 715.00 | 625.00 | 635.00 | 598.71 | -3.79% | 122,200 |
| Jun 24, 2026 | 660.00 | 660.00 | 620.00 | 660.00 | 622.29 | 1.54% | 69,800 |
| Jun 23, 2026 | 685.00 | 685.00 | 620.00 | 650.00 | 612.86 | -2.26% | 108,900 |
| Jun 22, 2026 | 670.00 | 680.00 | 655.00 | 665.00 | 627.00 | -5.00% | 14,111,700 |
| Jun 19, 2026 | 835.00 | 880.00 | 665.00 | 700.00 | 660.00 | -7.89% | 2,410,100 |
| Jun 18, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 716.57 | 24.59% | 707,200 |
| Jun 17, 2026 | 575.00 | 610.00 | 575.00 | 610.00 | 575.14 | 6.09% | 22,200 |
| Jun 15, 2026 | 570.00 | 605.00 | 570.00 | 575.00 | 542.14 | 0.88% | 78,900 |
| Jun 12, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 537.43 | - | 7,100 |
| Jun 11, 2026 | 590.00 | 590.00 | 570.00 | 570.00 | 537.43 | -3.39% | 27,800 |
| Jun 10, 2026 | 540.00 | 590.00 | 540.00 | 590.00 | 556.29 | 9.26% | 5,200 |
| Jun 9, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 509.14 | 3.85% | 19,500 |
| Jun 8, 2026 | 520.00 | 530.00 | 520.00 | 520.00 | 490.29 | 4.00% | 7,800 |
| Jun 5, 2026 | 470.00 | 500.00 | 470.00 | 500.00 | 471.43 | 6.84% | 12,100 |
| Jun 4, 2026 | 510.00 | 510.00 | 468.00 | 468.00 | 441.26 | -10.00% | 100,900 |
| Jun 3, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 490.29 | -0.95% | 15,200 |
| Jun 2, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 495.00 | 0.96% | 23,900 |
| May 29, 2026 | 575.00 | 575.00 | 520.00 | 520.00 | 490.29 | -9.57% | 40,600 |
| May 26, 2026 | 615.00 | 615.00 | 555.00 | 575.00 | 542.14 | -6.50% | 38,200 |
| May 25, 2026 | 650.00 | 650.00 | 615.00 | 615.00 | 579.86 | -9.56% | 141,800 |
| May 22, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 641.14 | -8.11% | 28,300 |
| May 21, 2026 | 795.00 | 795.00 | 740.00 | 740.00 | 697.71 | -6.92% | 3,700 |
| May 20, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 749.57 | -0.62% | 39,000 |
| May 19, 2026 | 800.00 | 845.00 | 800.00 | 800.00 | 754.29 | - | 35,600 |
| May 18, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 754.29 | -1.23% | 10,400 |
| May 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 763.71 | -0.61% | 10,700 |
| May 12, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 768.43 | - | 10,600 |
| May 11, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 768.43 | -0.61% | 17,500 |
| May 8, 2026 | 850.00 | 850.00 | 820.00 | 820.00 | 773.14 | -4.09% | 161,200 |
| May 7, 2026 | 870.00 | 870.00 | 855.00 | 855.00 | 806.14 | -2.84% | 92,500 |
| May 6, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 829.71 | -2.22% | 18,500 |
| May 5, 2026 | 915.00 | 915.00 | 900.00 | 900.00 | 848.57 | -1.64% | 16,000 |
| May 4, 2026 | 935.00 | 935.00 | 915.00 | 915.00 | 862.71 | -2.66% | 4,200 |
| Apr 30, 2026 | 955.00 | 955.00 | 940.00 | 940.00 | 886.29 | -2.59% | 8,200 |
| Apr 29, 2026 | 980.00 | 980.00 | 955.00 | 965.00 | 909.86 | -2.03% | 10,900 |
| Apr 28, 2026 | 990.00 | 990.00 | 955.00 | 985.00 | 928.71 | -0.51% | 2,100 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 933.43 | 3.12% | 4,000 |
| Apr 24, 2026 | 1,040.00 | 1,040.00 | 930.00 | 960.00 | 905.14 | -7.69% | 129,200 |
| Apr 23, 2026 | 1,045.00 | 1,065.00 | 990.00 | 1,040.00 | 980.57 | -0.95% | 216,600 |
| Apr 22, 2026 | 940.00 | 1,100.00 | 940.00 | 1,050.00 | 990.00 | 10.53% | 120,300 |
| Apr 21, 2026 | 950.00 | 960.00 | 935.00 | 950.00 | 895.71 | - | 11,500 |
| Apr 20, 2026 | 960.00 | 960.00 | 940.00 | 950.00 | 895.71 | -1.04% | 4,600 |
| Apr 17, 2026 | 945.00 | 960.00 | 945.00 | 960.00 | 905.14 | 0.52% | 4,300 |
| Apr 16, 2026 | 955.00 | 960.00 | 945.00 | 955.00 | 900.43 | 0.53% | 1,600 |
| Apr 15, 2026 | 955.00 | 955.00 | 940.00 | 950.00 | 895.71 | - | 15,800 |