PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 955.00
+5.00 (0.53%)
Apr 16, 2026, 3:18 PM WIB
IDX:JECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 960.00 | 960.00 | 900.00 | 930.00 | 930.00 | -3.13% | 17,200 |
| Mar 6, 2026 | 930.00 | 995.00 | 920.00 | 960.00 | 960.00 | 2.13% | 21,800 |
| Mar 5, 2026 | 930.00 | 1,035.00 | 925.00 | 940.00 | 940.00 | 2.17% | 91,100 |
| Mar 4, 2026 | 960.00 | 990.00 | 920.00 | 920.00 | 920.00 | -5.15% | 80,700 |
| Mar 3, 2026 | 985.00 | 985.00 | 965.00 | 970.00 | 970.00 | -1.52% | 13,200 |
| Mar 2, 2026 | 1,000.00 | 1,000.00 | 930.00 | 985.00 | 985.00 | -2.96% | 36,300 |
| Feb 27, 2026 | 995.00 | 1,015.00 | 995.00 | 1,015.00 | 1,015.00 | 2.01% | 52,800 |
| 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 |