PT Jembo Cable Company Tbk (IDX:JECC)
Indonesia · Delayed Price · Currency is IDR 625.00
-15.00 (-2.34%)
Oct 30, 2026, 4:05 PM WIB
IDX:JECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 640.00 | 660.00 | 625.00 | 625.00 | 625.00 | -2.34% | 22,500 |
| Oct 29, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | -0.78% | 18,400 |
| Oct 28, 2026 | 635.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 17,700 |
| Oct 27, 2026 | 650.00 | 665.00 | 635.00 | 650.00 | 650.00 | - | 29,300 |
| Oct 26, 2026 | 665.00 | 670.00 | 630.00 | 650.00 | 650.00 | -2.26% | 84,400 |
| Oct 23, 2026 | 670.00 | 680.00 | 645.00 | 665.00 | 665.00 | 1.53% | 56,700 |
| Oct 22, 2026 | 675.00 | 695.00 | 640.00 | 655.00 | 655.00 | -2.96% | 142,600 |
| Oct 21, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 1.50% | 89,300 |
| Oct 20, 2026 | 685.00 | 690.00 | 630.00 | 665.00 | 665.00 | -1.48% | 316,400 |
| Oct 19, 2026 | 630.00 | 755.00 | 630.00 | 675.00 | 675.00 | 7.14% | 528,500 |
| Oct 16, 2026 | 695.00 | 695.00 | 610.00 | 630.00 | 630.00 | -11.89% | 361,500 |
| Oct 15, 2026 | 685.00 | 855.00 | 685.00 | 715.00 | 715.00 | 4.38% | 2,615,900 |
| Oct 14, 2026 | 705.00 | 715.00 | 685.00 | 685.00 | 685.00 | -0.72% | 18,700 |
| Oct 13, 2026 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | -1.43% | 41,700 |
| Oct 12, 2026 | 745.00 | 745.00 | 700.00 | 700.00 | 700.00 | -6.04% | 41,400 |
| Oct 9, 2026 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | 1.36% | 30,400 |
| Oct 8, 2026 | 720.00 | 750.00 | 710.00 | 735.00 | 735.00 | 0.68% | 15,100 |
| Oct 7, 2026 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | -0.68% | 11,900 |
| Oct 6, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | 1.38% | 20,400 |
| Oct 5, 2026 | 730.00 | 760.00 | 725.00 | 725.00 | 725.00 | - | 70,400 |
| Oct 2, 2026 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | -2.03% | 32,700 |
| Oct 1, 2026 | 770.00 | 770.00 | 715.00 | 740.00 | 740.00 | -0.67% | 63,400 |
| Sep 30, 2026 | 685.00 | 840.00 | 685.00 | 745.00 | 745.00 | 8.76% | 400,100 |
| Sep 29, 2026 | 710.00 | 710.00 | 675.00 | 685.00 | 685.00 | -3.52% | 84,300 |
| Sep 28, 2026 | 745.00 | 750.00 | 700.00 | 710.00 | 710.00 | -4.70% | 69,600 |
| Sep 25, 2026 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | -3.25% | 44,900 |
| Sep 24, 2026 | 790.00 | 805.00 | 745.00 | 770.00 | 770.00 | -2.53% | 104,200 |
| Sep 23, 2026 | 780.00 | 790.00 | 750.00 | 790.00 | 790.00 | 1.28% | 299,100 |
| Sep 22, 2026 | 825.00 | 860.00 | 710.00 | 780.00 | 780.00 | -5.45% | 423,100 |
| Sep 21, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.79% | 93,200 |
| 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 |