U.S. Markets closed

PT Jembo Cable Company Tbk (JECC.JK)

Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
4,810.000.00 (0.00%)
At close: 4:06PM WIB
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 17, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 16, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 15, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 14, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 11, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 10, 20174,810.004,810.004,810.004,810.004,810.00-
Aug 09, 20174,810.004,810.004,810.004,810.004,810.001,700
Aug 08, 20174,820.004,820.004,800.004,800.004,800.004,700
Aug 07, 20174,800.004,800.004,800.004,800.004,800.00200
Aug 04, 20174,800.004,800.004,800.004,800.004,800.00-
Aug 03, 20174,500.004,850.004,500.004,800.004,800.00700
Aug 02, 20175,000.005,050.005,000.005,000.005,000.002,800
Aug 01, 20175,150.005,150.005,150.005,150.005,150.00200
Jul 31, 20175,325.005,325.005,150.005,150.005,150.003,100
Jul 28, 20175,350.005,350.005,150.005,150.005,150.006,500
Jul 27, 20175,350.005,400.005,350.005,400.005,400.00200
Jul 26, 20175,825.005,825.005,225.005,325.005,325.001,400
Jul 25, 20175,850.005,850.005,850.005,850.005,850.00-
Jul 24, 20175,850.005,850.005,850.005,850.005,850.00200
Jul 21, 20175,850.005,850.005,850.005,850.005,850.00-
Jul 20, 20175,850.005,850.005,850.005,850.005,850.00-
Jul 19, 20175,850.005,850.005,850.005,850.005,850.00-
Jul 18, 20175,850.005,850.005,850.005,850.005,850.00-
Jul 17, 20175,625.005,850.005,600.005,850.005,850.00600
Jul 14, 20175,600.005,600.005,600.005,600.005,600.00-
Jul 13, 20175,625.005,625.005,600.005,600.005,600.00300
Jul 12, 20175,625.005,625.005,625.005,625.005,625.00200
Jul 11, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 10, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 07, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 06, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 05, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 04, 20175,575.005,575.005,575.005,575.005,575.00-
Jul 03, 20175,150.005,600.005,150.005,575.005,575.00800
Jun 30, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 29, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 28, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 27, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 26, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 23, 20175,150.005,150.005,150.005,150.005,150.00-
Jun 22, 20175,100.005,150.005,100.005,150.005,150.001,100
Jun 21, 20175,400.005,400.005,000.005,300.005,300.003,000
Jun 20, 20175,775.005,775.005,400.005,400.005,400.002,600
Jun 19, 20175,800.005,800.005,800.005,800.005,800.00-
Jun 16, 20175,800.005,800.005,800.005,800.005,800.00-
Jun 15, 20175,900.005,900.005,700.005,800.005,800.001,800
Jun 14, 20176,000.006,000.005,975.005,975.005,975.00200
Jun 13, 20176,125.006,125.006,125.006,125.006,125.00400
Jun 12, 20176,200.006,300.006,200.006,250.006,250.00700
Jun 12, 2017400 Dividend
Jun 09, 20176,200.006,400.006,100.006,375.005,975.0012,800
Jun 08, 20176,100.006,600.006,100.006,200.005,810.986,700
Jun 07, 20176,275.006,275.006,100.006,100.005,717.258,500
Jun 06, 20176,300.006,300.006,000.006,275.005,881.272,400
Jun 05, 20176,400.006,500.006,000.006,300.005,904.7110,500
Jun 02, 20175,425.006,200.005,425.005,975.005,600.104,600
Jun 01, 20175,700.005,700.005,700.005,700.005,342.35-
May 31, 20175,900.005,900.005,600.005,700.005,342.35400
May 30, 20170.000.000.000.000.00-
May 29, 20175,900.005,900.005,900.005,900.005,529.80-
May 26, 20175,900.005,900.005,900.005,900.005,529.80100
May 24, 20175,900.005,900.005,900.005,900.005,529.80-
May 23, 20175,900.005,900.005,900.005,900.005,529.80-
May 22, 20175,900.005,900.005,900.005,900.005,529.80-
May 19, 20175,900.005,900.005,700.005,900.005,529.801,200
May 18, 20176,000.006,000.006,000.006,000.005,623.53-
May 17, 20176,000.006,000.006,000.006,000.005,623.53-
May 16, 20176,000.006,000.006,000.006,000.005,623.53-
May 15, 20175,850.006,375.005,300.006,000.005,623.532,500
May 12, 20175,900.005,900.005,850.005,850.005,482.94100
May 10, 20175,800.005,900.005,800.005,900.005,529.803,000
May 09, 20176,000.006,000.006,000.006,000.005,623.53-
May 08, 20175,975.006,000.005,975.006,000.005,623.53200
May 05, 20175,875.005,875.005,875.005,875.005,506.37300
May 04, 20175,250.006,000.005,250.005,900.005,529.805,800
May 03, 20175,200.005,200.005,200.005,200.004,873.733,400
May 02, 20175,400.005,875.005,300.005,700.005,342.355,100
Apr 28, 20176,100.006,100.005,400.005,400.005,061.18200
Apr 27, 20176,100.006,100.006,100.006,100.005,717.25-
Apr 26, 20176,100.006,500.006,100.006,100.005,717.25300
Apr 25, 20176,100.006,100.006,100.006,100.005,717.25-
Apr 21, 20176,400.006,400.006,100.006,100.005,717.25200
Apr 20, 20175,825.006,300.005,825.006,200.005,810.98600
Apr 19, 20175,825.005,825.005,825.005,825.005,459.51-
Apr 18, 20176,400.006,850.005,825.005,825.005,459.51500
Apr 17, 20176,200.006,200.006,200.006,200.005,810.98-
Apr 13, 20176,200.006,200.006,200.006,200.005,810.982,300
Apr 12, 20176,250.006,500.006,000.006,025.005,646.9614,300
Apr 11, 20177,000.007,000.005,825.006,000.005,623.5336,200
Apr 10, 20177,000.007,000.007,000.007,000.006,560.78-
Apr 07, 20177,000.007,000.007,000.007,000.006,560.78-
Apr 06, 20177,000.007,000.007,000.007,000.006,560.78-
Apr 05, 20177,000.007,000.007,000.007,000.006,560.781,300
Apr 04, 20177,000.007,000.007,000.007,000.006,560.78-
Apr 03, 20177,000.007,000.007,000.007,000.006,560.78-
Mar 31, 20177,000.007,000.007,000.007,000.006,560.78-
Mar 30, 20177,000.007,000.007,000.007,000.006,560.78-
Mar 29, 20177,000.007,500.006,900.007,000.006,560.78900
Mar 27, 20177,000.007,000.006,100.007,000.006,560.78500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...