PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 520.00
-5.00 (-0.95%)
Jun 3, 2026, 4:04 PM WIB
IDX:JECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | - | -0.95% | 12,800 |
| Jun 2, 2026 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 0.96% | 23,900 |
| May 29, 2026 | 575.00 | 575.00 | 520.00 | 520.00 | 520.00 | -9.57% | 40,600 |
| May 26, 2026 | 615.00 | 615.00 | 555.00 | 575.00 | 575.00 | -6.50% | 38,200 |
| May 25, 2026 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | -9.56% | 141,800 |
| May 22, 2026 | 675.00 | 680.00 | 675.00 | 680.00 | 680.00 | -8.11% | 28,300 |
| May 21, 2026 | 795.00 | 795.00 | 740.00 | 740.00 | 740.00 | -6.92% | 3,700 |
| May 20, 2026 | 795.00 | 800.00 | 795.00 | 795.00 | 795.00 | -0.63% | 39,000 |
| May 19, 2026 | 800.00 | 845.00 | 800.00 | 800.00 | 800.00 | - | 35,600 |
| May 18, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -1.23% | 10,400 |
| May 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.61% | 10,700 |
| May 12, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | - | 10,600 |
| May 11, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | -0.61% | 17,500 |
| May 8, 2026 | 850.00 | 850.00 | 820.00 | 820.00 | 820.00 | -4.09% | 161,200 |
| May 7, 2026 | 870.00 | 870.00 | 855.00 | 855.00 | 855.00 | -2.84% | 92,500 |
| May 6, 2026 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | -2.22% | 18,500 |
| May 5, 2026 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -1.64% | 16,000 |
| May 4, 2026 | 935.00 | 935.00 | 915.00 | 915.00 | 915.00 | -2.66% | 4,200 |
| Apr 30, 2026 | 955.00 | 955.00 | 940.00 | 940.00 | 940.00 | -2.59% | 8,200 |
| Apr 29, 2026 | 980.00 | 980.00 | 955.00 | 965.00 | 965.00 | -2.03% | 10,900 |
| Apr 28, 2026 | 990.00 | 990.00 | 955.00 | 985.00 | 985.00 | -0.51% | 2,100 |
| Apr 27, 2026 | 1,000.00 | 1,000.00 | 960.00 | 990.00 | 990.00 | 3.13% | 4,000 |
| Apr 24, 2026 | 1,040.00 | 1,040.00 | 930.00 | 960.00 | 960.00 | -7.69% | 129,200 |
| Apr 23, 2026 | 1,045.00 | 1,065.00 | 990.00 | 1,040.00 | 1,040.00 | -0.95% | 216,600 |
| Apr 22, 2026 | 940.00 | 1,100.00 | 940.00 | 1,050.00 | 1,050.00 | 10.53% | 120,300 |
| Apr 21, 2026 | 950.00 | 960.00 | 935.00 | 950.00 | 950.00 | - | 11,500 |
| Apr 20, 2026 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | -1.04% | 4,600 |
| Apr 17, 2026 | 945.00 | 960.00 | 945.00 | 960.00 | 960.00 | 0.52% | 4,300 |
| Apr 16, 2026 | 955.00 | 960.00 | 945.00 | 955.00 | 955.00 | 0.53% | 1,600 |
| Apr 15, 2026 | 955.00 | 955.00 | 940.00 | 950.00 | 950.00 | - | 15,800 |
| Apr 14, 2026 | 960.00 | 960.00 | 940.00 | 950.00 | 950.00 | 1.06% | 2,900 |
| Apr 13, 2026 | 925.00 | 950.00 | 905.00 | 940.00 | 940.00 | - | 67,700 |
| Apr 10, 2026 | 940.00 | 950.00 | 925.00 | 940.00 | 940.00 | -1.05% | 14,500 |
| Apr 9, 2026 | 950.00 | 950.00 | 925.00 | 950.00 | 950.00 | - | 5,400 |
| Apr 8, 2026 | 930.00 | 950.00 | 905.00 | 950.00 | 950.00 | 2.70% | 35,400 |
| Apr 7, 2026 | 950.00 | 950.00 | 920.00 | 925.00 | 925.00 | 2.78% | 53,000 |
| Apr 6, 2026 | 895.00 | 910.00 | 890.00 | 900.00 | 900.00 | 0.56% | 16,000 |
| Apr 2, 2026 | 910.00 | 910.00 | 870.00 | 895.00 | 895.00 | 0.56% | 84,400 |
| Apr 1, 2026 | 885.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0.56% | 12,500 |
| Mar 31, 2026 | 880.00 | 885.00 | 855.00 | 885.00 | 885.00 | 0.57% | 41,200 |
| Mar 30, 2026 | 880.00 | 920.00 | 860.00 | 880.00 | 880.00 | -4.35% | 58,700 |
| Mar 27, 2026 | 925.00 | 925.00 | 900.00 | 920.00 | 920.00 | 1.66% | 34,600 |
| Mar 26, 2026 | 880.00 | 910.00 | 855.00 | 905.00 | 905.00 | 1.12% | 8,200 |
| Mar 25, 2026 | 895.00 | 915.00 | 855.00 | 895.00 | 895.00 | - | 20,100 |
| Mar 17, 2026 | 880.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1.70% | 10,200 |
| Mar 16, 2026 | 905.00 | 910.00 | 855.00 | 880.00 | 880.00 | -6.38% | 40,100 |
| Mar 13, 2026 | 945.00 | 945.00 | 935.00 | 940.00 | 940.00 | -1.57% | 4,400 |
| Mar 12, 2026 | 960.00 | 960.00 | 940.00 | 955.00 | 955.00 | 1.60% | 7,400 |
| Mar 11, 2026 | 940.00 | 955.00 | 940.00 | 940.00 | 940.00 | 1.08% | 6,800 |
| Mar 10, 2026 | 930.00 | 930.00 | 885.00 | 930.00 | 930.00 | - | 4,200 |