Singapore markets closed

PT Jembo Cable Company Tbk (JECC.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
3,700.00-30.00 (-0.80%)
At close: 04:00PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,730.003,730.003,610.003,700.003,700.003,600
16 May 20243,740.003,740.003,730.003,730.003,730.007,600
15 May 20243,740.004,150.003,740.003,750.003,750.009,300
14 May 20244,150.004,150.004,150.004,150.004,150.00-
13 May 20244,150.004,150.004,150.004,150.004,150.00600
08 May 20243,900.004,180.003,900.004,180.004,180.007,900
07 May 20244,260.004,260.004,260.004,260.004,260.00-
06 May 20244,260.004,260.004,260.004,260.004,260.002,600
03 May 20244,360.004,360.004,280.004,280.004,280.005,600
02 May 20244,080.004,080.004,050.004,050.004,050.002,100
30 Apr 20243,780.003,780.003,770.003,770.003,770.00200
29 Apr 20243,790.003,790.003,790.003,790.003,790.00900
26 Apr 20243,980.003,980.003,790.003,790.003,790.008,400
25 Apr 20244,090.004,090.004,000.004,000.004,000.005,100
24 Apr 20244,150.004,150.004,100.004,100.004,100.0011,200
23 Apr 20243,800.004,170.003,800.004,170.004,170.006,100
22 Apr 20244,190.004,190.004,190.004,190.004,190.00-
19 Apr 20244,250.004,250.004,190.004,190.004,190.008,100
18 Apr 20244,180.004,180.004,150.004,150.004,150.001,800
17 Apr 20244,090.004,090.004,060.004,060.004,060.007,500
16 Apr 20243,550.003,800.003,550.003,800.003,800.0049,000
05 Apr 20243,600.003,600.003,590.003,590.003,590.002,100
04 Apr 20243,550.003,570.003,550.003,550.003,550.0016,300
03 Apr 20243,600.003,600.003,480.003,580.003,580.005,800
02 Apr 20243,340.003,590.003,340.003,480.003,480.0035,900
01 Apr 20243,380.003,380.003,340.003,340.003,340.005,000
28 Mar 20243,250.003,250.003,200.003,200.003,200.004,500
27 Mar 20242,780.003,040.002,630.003,040.003,040.0034,300
26 Mar 20242,840.002,840.002,790.002,790.002,790.006,800
25 Mar 20242,600.002,600.002,430.002,600.002,600.0010,400
22 Mar 20242,490.002,490.002,490.002,490.002,490.001,600
21 Mar 20242,600.002,600.002,600.002,600.002,600.00-
20 Mar 20242,600.002,600.002,600.002,600.002,600.001,000
19 Mar 20242,650.002,650.002,630.002,630.002,630.003,900
18 Mar 20242,720.002,720.002,650.002,650.002,650.004,600
15 Mar 20242,590.002,590.002,580.002,580.002,580.009,400
14 Mar 20242,380.002,380.002,380.002,380.002,380.0019,100
13 Mar 20242,190.002,190.002,190.002,190.002,190.0019,900
08 Mar 20241,995.001,995.001,995.001,995.001,995.0024,500
07 Mar 20241,815.001,815.001,815.001,815.001,815.0012,300
06 Mar 20241,505.001,650.001,505.001,650.001,650.00213,400
05 Mar 20241,500.001,500.001,500.001,500.001,500.0029,000
04 Mar 20241,500.001,500.001,500.001,500.001,500.0052,800
01 Mar 20241,500.001,500.001,500.001,500.001,500.0013,000
29 Feb 20241,490.001,490.001,490.001,490.001,490.0010,600
28 Feb 20241,490.001,490.001,490.001,490.001,490.0050,100
27 Feb 20241,640.001,640.001,640.001,640.001,640.0019,900
26 Feb 20241,820.001,820.001,820.001,820.001,820.0043,000
23 Feb 20242,430.002,430.002,020.002,020.002,020.0013,200
22 Feb 20242,230.002,230.002,230.002,230.002,230.007,500
21 Feb 20242,470.002,470.002,470.002,470.002,470.00-
20 Feb 20242,470.002,470.002,470.002,470.002,470.00-
19 Feb 20242,470.002,470.002,470.002,470.002,470.00100
16 Feb 20242,250.002,250.002,250.002,250.002,250.00200
15 Feb 20242,050.002,050.002,050.002,050.002,050.00-
13 Feb 20242,050.002,050.002,050.002,050.002,050.001,600
12 Feb 20241,880.001,880.001,880.001,880.001,880.0050,000
07 Feb 20241,980.002,000.001,980.002,000.002,000.00400
06 Feb 20241,895.001,895.001,895.001,895.001,895.00300
05 Feb 20241,890.001,890.001,890.001,890.001,890.00100
02 Feb 20241,885.001,885.001,885.001,885.001,885.003,200
01 Feb 20242,090.002,090.002,090.002,090.002,090.00-
31 Jan 20242,090.002,090.002,090.002,090.002,090.0028,500
30 Jan 20242,320.002,320.002,320.002,320.002,320.00300
29 Jan 20242,570.002,570.002,570.002,570.002,570.00-
26 Jan 20242,570.002,570.002,570.002,570.002,570.00-
25 Jan 20242,570.002,570.002,570.002,570.002,570.00900
24 Jan 20242,570.002,570.002,570.002,570.002,570.00100
23 Jan 20242,570.002,570.002,570.002,570.002,570.00100
22 Jan 20242,430.002,430.002,430.002,430.002,430.00-
19 Jan 20242,430.002,430.002,430.002,430.002,430.00-
18 Jan 20242,430.002,430.002,430.002,430.002,430.00-
17 Jan 20242,430.002,430.002,430.002,430.002,430.00600
16 Jan 20242,430.002,430.002,430.002,430.002,430.00-
15 Jan 20242,430.002,430.002,430.002,430.002,430.00-
12 Jan 20242,430.002,430.002,430.002,430.002,430.00-
11 Jan 20242,430.002,430.002,430.002,430.002,430.00-
10 Jan 20242,430.002,430.002,430.002,430.002,430.00-
09 Jan 20242,430.002,430.002,430.002,430.002,430.00-
08 Jan 20242,430.002,430.002,430.002,430.002,430.00-
05 Jan 20242,430.002,430.002,430.002,430.002,430.00-
04 Jan 20242,430.002,430.002,430.002,430.002,430.00-
03 Jan 20242,430.002,430.002,430.002,430.002,430.00-
02 Jan 20242,430.002,430.002,430.002,430.002,430.00-
29 Dec 20232,430.002,430.002,430.002,430.002,430.00-
28 Dec 20232,430.002,430.002,430.002,430.002,430.00100
27 Dec 20232,430.002,430.002,430.002,430.002,430.00-
22 Dec 20232,430.002,430.002,430.002,430.002,430.00-
21 Dec 20232,430.002,430.002,430.002,430.002,430.00900
20 Dec 20232,430.002,430.002,430.002,430.002,430.00700
19 Dec 20232,690.002,690.002,690.002,690.002,690.00-
18 Dec 20232,690.002,690.002,690.002,690.002,690.00-
15 Dec 20232,690.002,690.002,690.002,690.002,690.00-
14 Dec 20232,690.002,690.002,690.002,690.002,690.00-
13 Dec 20232,690.002,690.002,690.002,690.002,690.00-
12 Dec 20232,690.002,690.002,690.002,690.002,690.00-
11 Dec 20232,690.002,690.002,690.002,690.002,690.00-
08 Dec 20232,690.002,690.002,690.002,690.002,690.00-
07 Dec 20232,690.002,690.002,690.002,690.002,690.00-
06 Dec 20232,690.002,690.002,690.002,690.002,690.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...