Price History - JECC

Kembali ke Company
Ticker: JECC
Company: Jembo Cable Company Tbk
Date Open High Low Close Volume Value
30-Dec-2022 978.00 980.00 978.00 988.00 18,000 0
29-Dec-2022 954.00 990.00 940.00 988.00 43,000 0
28-Dec-2022 958.00 958.00 958.00 958.00 0 0
27-Dec-2022 958.00 958.00 958.00 958.00 0 0
26-Dec-2022 958.00 958.00 958.00 958.00 0 0
23-Dec-2022 958.00 958.00 958.00 958.00 0 0
22-Dec-2022 958.00 958.00 958.00 958.00 0 0
21-Dec-2022 958.00 958.00 958.00 958.00 1,000 0
20-Dec-2022 958.00 958.00 958.00 958.00 0 0
19-Dec-2022 958.00 958.00 958.00 958.00 0 0
16-Dec-2022 958.00 958.00 958.00 958.00 0 0
15-Dec-2022 958.00 958.00 958.00 958.00 500 0
14-Dec-2022 948.00 948.00 948.00 948.00 0 0
13-Dec-2022 948.00 948.00 948.00 948.00 0 0
12-Dec-2022 948.00 948.00 948.00 948.00 0 0
09-Dec-2022 948.00 948.00 948.00 948.00 0 0
08-Dec-2022 948.00 948.00 948.00 948.00 500 0
07-Dec-2022 934.00 934.00 934.00 934.00 0 0
06-Dec-2022 900.00 934.00 900.00 934.00 2,000 0
05-Dec-2022 950.00 950.00 950.00 950.00 0 0
02-Dec-2022 950.00 950.00 950.00 950.00 0 0
01-Dec-2022 950.00 950.00 950.00 950.00 0 0
30-Nov-2022 950.00 950.00 950.00 950.00 500 0
29-Nov-2022 928.00 946.00 928.00 946.00 1,000 0
28-Nov-2022 948.00 948.00 948.00 948.00 0 0
25-Nov-2022 948.00 948.00 948.00 948.00 0 0
24-Nov-2022 948.00 948.00 948.00 948.00 0 0
23-Nov-2022 948.00 948.00 948.00 948.00 500 0
22-Nov-2022 936.00 938.00 936.00 936.00 4,500 0
21-Nov-2022 936.00 936.00 936.00 936.00 500 0
18-Nov-2022 934.00 934.00 934.00 934.00 500 0
17-Nov-2022 958.00 958.00 926.00 934.00 2,000 0
16-Nov-2022 954.00 958.00 948.00 948.00 2,000 0
15-Nov-2022 916.00 954.00 914.00 940.00 2,500 0
14-Nov-2022 914.00 954.00 896.00 896.00 7,000 0
11-Nov-2022 948.00 948.00 894.00 894.00 2,000 0
10-Nov-2022 954.00 954.00 954.00 954.00 0 0
09-Nov-2022 946.00 954.00 946.00 954.00 8,000 0
08-Nov-2022 930.00 950.00 930.00 942.00 8,000 0
07-Nov-2022 932.00 932.00 932.00 932.00 0 0
04-Nov-2022 932.00 932.00 932.00 932.00 0 0
03-Nov-2022 932.00 932.00 932.00 932.00 500 0
02-Nov-2022 934.00 934.00 934.00 934.00 0 0
01-Nov-2022 934.00 934.00 934.00 934.00 0 0
31-Oct-2022 954.00 954.00 934.00 934.00 3,500 0
28-Oct-2022 916.00 934.00 916.00 934.00 1,500 0
27-Oct-2022 936.00 936.00 936.00 936.00 500 0
26-Oct-2022 920.00 938.00 920.00 938.00 2,000 0
25-Oct-2022 960.00 960.00 960.00 960.00 0 0
24-Oct-2022 924.00 980.00 924.00 960.00 8,000 0
21-Oct-2022 940.00 940.00 910.00 928.00 3,500 0
20-Oct-2022 940.00 940.00 940.00 940.00 2,500 0
19-Oct-2022 936.00 980.00 936.00 980.00 2,000 0
18-Oct-2022 956.00 956.00 936.00 936.00 1,000 0
17-Oct-2022 968.00 968.00 968.00 968.00 0 0
14-Oct-2022 968.00 968.00 968.00 968.00 0 0
13-Oct-2022 968.00 968.00 968.00 968.00 0 0
12-Oct-2022 968.00 968.00 968.00 968.00 0 0
11-Oct-2022 968.00 968.00 968.00 968.00 1,000 0
10-Oct-2022 970.00 970.00 970.00 970.00 500 0
07-Oct-2022 978.00 978.00 960.00 974.00 3,000 0
06-Oct-2022 976.00 976.00 976.00 976.00 500 0
05-Oct-2022 980.00 980.00 968.00 968.00 2,500 0
04-Oct-2022 958.00 988.00 958.00 988.00 1,500 0
03-Oct-2022 932.00 970.00 932.00 938.00 10,500 0
30-Sep-2022 930.00 938.00 912.00 912.00 2,000 0
29-Sep-2022 968.00 968.00 968.00 968.00 500 0
28-Sep-2022 950.00 960.00 950.00 960.00 1,000 0
27-Sep-2022 964.00 964.00 964.00 964.00 1,500 0
26-Sep-2022 990.00 990.00 970.00 990.00 5,500 0
23-Sep-2022 936.00 970.00 936.00 970.00 14,500 0
22-Sep-2022 938.00 938.00 876.00 936.00 4,000 0
21-Sep-2022 940.00 940.00 940.00 940.00 500 0
20-Sep-2022 942.00 942.00 942.00 942.00 0 0
19-Sep-2022 942.00 942.00 942.00 942.00 1,500 0
16-Sep-2022 948.00 948.00 884.00 948.00 6,500 0
15-Sep-2022 964.00 964.00 930.00 950.00 5,000 0
14-Sep-2022 942.00 942.00 930.00 930.00 1,500 0
13-Sep-2022 940.00 960.00 940.00 944.00 3,500 0
12-Sep-2022 970.00 970.00 970.00 970.00 500 0
09-Sep-2022 950.00 950.00 950.00 950.00 6,500 0
08-Sep-2022 956.00 956.00 956.00 956.00 500 0
07-Sep-2022 944.00 966.00 944.00 966.00 1,500 0
06-Sep-2022 940.00 946.00 940.00 944.00 1,500 0
05-Sep-2022 930.00 954.00 910.00 954.00 7,000 0
02-Sep-2022 986.00 986.00 914.00 914.00 10,500 0
01-Sep-2022 978.00 978.00 912.00 978.00 5,000 0
31-Aug-2022 960.00 980.00 960.00 980.00 1,500 0
30-Aug-2022 960.00 960.00 960.00 960.00 500 0
29-Aug-2022 990.00 990.00 990.00 990.00 0 0
26-Aug-2022 962.00 990.00 962.00 990.00 2,000 0
25-Aug-2022 970.00 982.00 960.00 982.00 2,500 0
24-Aug-2022 986.00 986.00 978.00 986.00 5,500 0
23-Aug-2022 978.00 978.00 978.00 978.00 0 0
22-Aug-2022 990.00 990.00 960.00 978.00 11,500 0
19-Aug-2022 1,000.00 1,000.00 1,000.00 1,000.00 500 0
18-Aug-2022 962.00 990.00 962.00 990.00 1,500 0
16-Aug-2022 976.00 990.00 972.00 990.00 6,500 0
15-Aug-2022 992.00 992.00 966.00 966.00 1,500 0
12-Aug-2022 1,040.00 1,040.00 970.00 992.00 4,500 0