PT Jembo Cable Co. Tbk(ID:JECC)
Rp650.00-5.00 (-0.76%)
ID:JECC
PT Jembo Cable Co. Tbk historical prices
Rp650.00
At close:-5.00 (-0.76%)
PT Jembo Cable Co. Tbk (JECC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 620.00 | 665.00 | 620.00 | 650.00 | 650.00 | -0.76% | 22,600 | 0.09 |
| Nov 10, 2026 | 655.00 | 660.00 | 630.00 | 655.00 | 655.00 | +3.97% | 15,500 | 0.06 |
| Nov 09, 2026 | 630.00 | 730.00 | 625.00 | 655.00 | 655.00 | +3.97% | 23,100 | 0.10 |
| Nov 06, 2026 | 630.00 | 740.00 | 625.00 | 630.00 | 630.00 | +3.28% | 174,400 | 0.74 |
| Nov 05, 2026 | 640.00 | 645.00 | 610.00 | 610.00 | 610.00 | 0.00% | 19,000 | 0.08 |
| Nov 04, 2026 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 22,800 | 0.10 |
| Nov 03, 2026 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | -2.36% | 21,100 | 0.09 |
| Nov 02, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | +1.60% | 4,000 | 0.02 |
| Oct 30, 2026 | 640.00 | 660.00 | 625.00 | 625.00 | 625.00 | -2.34% | 22,500 | 0.09 |
| Oct 29, 2026 | 640.00 | 640.00 | 625.00 | 640.00 | 640.00 | -0.78% | 18,400 | 0.08 |
| Oct 28, 2026 | 635.00 | 650.00 | 635.00 | 645.00 | 645.00 | -0.77% | 17,700 | 0.07 |
| Oct 27, 2026 | 650.00 | 665.00 | 635.00 | 650.00 | 650.00 | 0.00% | 29,300 | 0.12 |
| Oct 26, 2026 | 665.00 | 670.00 | 630.00 | 650.00 | 650.00 | -2.26% | 84,400 | 0.36 |
| Oct 23, 2026 | 670.00 | 680.00 | 645.00 | 665.00 | 665.00 | +1.53% | 56,700 | 0.24 |
| Oct 22, 2026 | 675.00 | 695.00 | 640.00 | 655.00 | 655.00 | -2.96% | 142,600 | 0.61 |
| Oct 21, 2026 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | +1.50% | 89,300 | 0.38 |
| Oct 20, 2026 | 685.00 | 690.00 | 630.00 | 665.00 | 665.00 | -1.48% | 316,400 | 1.38 |
| Oct 19, 2026 | 630.00 | 755.00 | 630.00 | 675.00 | 675.00 | +7.14% | 528,600 | 2.38 |
| Oct 16, 2026 | 695.00 | 695.00 | 610.00 | 630.00 | 630.00 | -11.89% | 361,600 | 1.67 |
| Oct 15, 2026 | 685.00 | 855.00 | 685.00 | 715.00 | 715.00 | +4.38% | 2,615,900 | 14.87 |
| Oct 14, 2026 | 705.00 | 715.00 | 685.00 | 685.00 | 685.00 | -0.72% | 18,700 | 0.11 |
| Oct 13, 2026 | 680.00 | 695.00 | 670.00 | 690.00 | 690.00 | -1.43% | 41,700 | 0.24 |
| Oct 12, 2026 | 745.00 | 745.00 | 700.00 | 700.00 | 700.00 | -6.04% | 41,400 | 0.24 |
| Oct 09, 2026 | 745.00 | 745.00 | 720.00 | 745.00 | 745.00 | +1.36% | 30,400 | 0.17 |
| Oct 08, 2026 | 720.00 | 750.00 | 710.00 | 735.00 | 735.00 | +0.68% | 15,100 | 0.09 |
| Oct 07, 2026 | 735.00 | 735.00 | 710.00 | 730.00 | 730.00 | -0.68% | 11,900 | 0.07 |
| Oct 06, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | +1.38% | 20,400 | 0.11 |
| Oct 05, 2026 | 730.00 | 760.00 | 725.00 | 725.00 | 725.00 | 0.00% | 70,400 | 0.37 |
| Oct 02, 2026 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | -2.03% | 33,400 | 0.16 |
| Oct 01, 2026 | 770.00 | 770.00 | 715.00 | 740.00 | 740.00 | -0.67% | 63,400 | 0.30 |
| Sep 30, 2026 | 685.00 | 840.00 | 685.00 | 745.00 | 745.00 | +8.76% | 400,100 | 1.91 |
| Sep 29, 2026 | 710.00 | 710.00 | 675.00 | 685.00 | 685.00 | -3.52% | 84,300 | 0.39 |
| Sep 28, 2026 | 745.00 | 750.00 | 700.00 | 710.00 | 710.00 | -4.70% | 69,600 | 0.32 |
| Sep 25, 2026 | 765.00 | 765.00 | 745.00 | 745.00 | 745.00 | -3.25% | 44,900 | 0.21 |
| Sep 24, 2026 | 790.00 | 805.00 | 745.00 | 770.00 | 770.00 | -2.53% | 104,200 | 0.48 |
| Sep 23, 2026 | 780.00 | 790.00 | 750.00 | 790.00 | 790.00 | +1.28% | 299,100 | 1.41 |
| Sep 22, 2026 | 825.00 | 860.00 | 710.00 | 780.00 | 780.00 | -5.45% | 423,100 | 2.04 |
| Sep 21, 2026 | 840.00 | 840.00 | 800.00 | 825.00 | 825.00 | -1.79% | 93,200 | 0.45 |
| Sep 18, 2026 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | -0.59% | 126,900 | 0.61 |
| Sep 17, 2026 | 905.00 | 910.00 | 820.00 | 845.00 | 845.00 | -5.06% | 250,700 | 0.59 |
| Sep 16, 2026 | 1,000.00 | 1,010.00 | 880.00 | 890.00 | 890.00 | -9.64% | 685,400 | 1.51 |
| Sep 15, 2026 | 860.00 | 1,030.00 | 860.00 | 985.00 | 985.00 | +15.88% | 1,715,600 | 3.92 |
| Sep 14, 2026 | 805.00 | 975.00 | 780.00 | 850.00 | 850.00 | +5.59% | 784,000 | 1.84 |
| Sep 11, 2026 | 890.00 | 1,025.00 | 805.00 | 805.00 | 805.00 | -2.42% | 3,074,300 | 8.15 |
| Sep 10, 2026 | 690.00 | 825.00 | 680.00 | 825.00 | 825.00 | +25.00% | 957,100 | 2.64 |
| Sep 09, 2026 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | +2.33% | 45,900 | 0.13 |
| Sep 08, 2026 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 0.00% | 69,200 | 0.19 |
| Sep 07, 2026 | 650.00 | 655.00 | 645.00 | 645.00 | 645.00 | 0.00% | 98,200 | 0.27 |
| Sep 04, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 55,600 | 0.15 |
| Sep 03, 2026 | 645.00 | 660.00 | 635.00 | 650.00 | 650.00 | +0.78% | 44,000 | 0.12 |
