Price History - JECC

Kembali ke Company
Ticker: JECC
Company: Jembo Cable Company Tbk
Date Open High Low Close Volume Value
11-Aug-2022 1,000.00 1,005.00 1,000.00 1,005.00 1,500 0
10-Aug-2022 1,000.00 1,200.00 954.00 1,010.00 34,000 0
09-Aug-2022 1,030.00 1,060.00 980.00 982.00 11,500 0
08-Aug-2022 980.00 1,040.00 970.00 1,000.00 17,000 0
05-Aug-2022 1,025.00 1,030.00 960.00 980.00 40,500 0
04-Aug-2022 908.00 1,040.00 908.00 1,030.00 50,500 0
03-Aug-2022 908.00 910.00 908.00 908.00 18,500 0
02-Aug-2022 962.00 962.00 906.00 908.00 173,000 0
01-Aug-2022 1,000.00 1,000.00 962.00 962.00 10,500 0
29-Jul-2022 1,005.00 1,015.00 946.00 1,000.00 12,000 0
28-Jul-2022 1,130.00 1,130.00 988.00 1,015.00 32,000 0
27-Jul-2022 998.00 1,225.00 986.00 1,020.00 334,500 0
26-Jul-2022 802.00 980.00 800.00 980.00 526,500 0
25-Jul-2022 768.00 834.00 756.00 784.00 48,500 0
22-Jul-2022 792.00 842.00 722.00 776.00 50,000 0
21-Jul-2022 780.00 854.00 728.00 768.00 29,000 0
20-Jul-2022 740.00 786.00 720.00 772.00 15,000 0
19-Jul-2022 760.00 760.00 754.00 754.00 4,000 0
18-Jul-2022 768.00 770.00 760.00 760.00 4,000 0
15-Jul-2022 846.00 846.00 768.00 768.00 9,000 0
14-Jul-2022 762.00 856.00 732.00 810.00 15,500 0
13-Jul-2022 794.00 794.00 762.00 762.00 2,000 0
12-Jul-2022 778.00 796.00 760.00 796.00 9,000 0
11-Jul-2022 814.00 814.00 814.00 814.00 0 0
08-Jul-2022 814.00 814.00 814.00 814.00 3,500 0
07-Jul-2022 814.00 814.00 814.00 814.00 0 0
06-Jul-2022 840.00 840.00 814.00 814.00 10,000 0
05-Jul-2022 788.00 900.00 788.00 870.00 20,000 0
04-Jul-2022 858.00 858.00 788.00 788.00 31,500 0
01-Jul-2022 820.00 820.00 776.00 800.00 19,000 0
30-Jun-2022 840.00 840.00 834.00 834.00 4,500 0
29-Jun-2022 860.00 860.00 830.00 840.00 5,000 0
28-Jun-2022 878.00 878.00 864.00 864.00 5,500 0
27-Jun-2022 918.00 920.00 856.00 878.00 11,500 0
24-Jun-2022 906.00 920.00 906.00 920.00 1,000 0
23-Jun-2022 932.00 932.00 906.00 906.00 2,500 0
22-Jun-2022 840.00 960.00 828.00 936.00 49,500 0
21-Jun-2022 850.00 850.00 850.00 850.00 500 0
20-Jun-2022 910.00 910.00 810.00 816.00 5,500 0
17-Jun-2022 854.00 866.00 804.00 866.00 7,500 0
16-Jun-2022 910.00 930.00 850.00 854.00 6,000 0
15-Jun-2022 996.00 996.00 910.00 910.00 28,500 0
14-Jun-2022 814.00 836.00 814.00 836.00 2,500 0
13-Jun-2022 876.00 876.00 814.00 814.00 27,500 0
10-Jun-2022 874.00 874.00 874.00 874.00 2,500 0
09-Jun-2022 874.00 874.00 874.00 874.00 1,500 0
08-Jun-2022 872.00 872.00 872.00 872.00 500 0
07-Jun-2022 870.00 870.00 870.00 870.00 1,500 0
06-Jun-2022 878.00 878.00 870.00 870.00 6,000 0
03-Jun-2022 880.00 880.00 878.00 878.00 1,500 0
02-Jun-2022 880.00 880.00 864.00 880.00 2,500 0
31-May-2022 880.00 880.00 880.00 880.00 1,000 0
30-May-2022 880.00 880.00 880.00 880.00 2,500 0
27-May-2022 924.00 924.00 880.00 880.00 7,500 0
25-May-2022 940.00 940.00 928.00 928.00 1,500 0
24-May-2022 968.00 968.00 940.00 940.00 4,000 0
23-May-2022 980.00 980.00 980.00 980.00 500 0
20-May-2022 858.00 958.00 854.00 958.00 11,500 0
19-May-2022 980.00 980.00 900.00 918.00 3,000 0
18-May-2022 882.00 882.00 880.00 880.00 7,500 0
17-May-2022 880.00 880.00 880.00 880.00 2,500 0
13-May-2022 900.00 900.00 880.00 880.00 6,000 0
12-May-2022 928.00 928.00 900.00 900.00 3,500 0
11-May-2022 948.00 948.00 946.00 946.00 1,000 0
10-May-2022 950.00 950.00 950.00 950.00 500 0
09-May-2022 952.00 952.00 938.00 952.00 2,500 0
28-Apr-2022 978.00 978.00 930.00 972.00 4,500 0
27-Apr-2022 1,000.00 1,000.00 1,000.00 1,000.00 0 0
26-Apr-2022 1,000.00 1,000.00 1,000.00 1,000.00 0 0
25-Apr-2022 1,000.00 1,000.00 1,000.00 1,000.00 500 0
22-Apr-2022 922.00 958.00 922.00 958.00 5,500 0
21-Apr-2022 922.00 922.00 922.00 922.00 0 0
20-Apr-2022 926.00 926.00 920.00 922.00 7,500 0
19-Apr-2022 944.00 944.00 944.00 944.00 1,000 0
18-Apr-2022 970.00 970.00 944.00 944.00 20,500 0
14-Apr-2022 1,015.00 1,015.00 1,015.00 1,015.00 0 0
13-Apr-2022 972.00 1,055.00 972.00 1,015.00 4,000 0
12-Apr-2022 934.00 1,000.00 900.00 976.00 21,500 0
11-Apr-2022 924.00 930.00 860.00 930.00 28,000 0
08-Apr-2022 924.00 924.00 924.00 924.00 16,500 0
07-Apr-2022 924.00 924.00 924.00 924.00 0 0
06-Apr-2022 924.00 924.00 924.00 924.00 500 0
05-Apr-2022 928.00 928.00 926.00 926.00 1,000 0
04-Apr-2022 928.00 928.00 922.00 924.00 2,000 0
01-Apr-2022 922.00 922.00 920.00 920.00 2,000 0
31-Mar-2022 948.00 948.00 888.00 920.00 1,500 0
30-Mar-2022 982.00 1,005.00 948.00 948.00 3,500 0
29-Mar-2022 982.00 1,000.00 982.00 982.00 9,500 0
28-Mar-2022 1,055.00 1,055.00 1,055.00 1,055.00 0 0
25-Mar-2022 1,055.00 1,055.00 1,055.00 1,055.00 0 0
24-Mar-2022 1,055.00 1,055.00 1,055.00 1,055.00 500 0
23-Mar-2022 1,020.00 1,070.00 1,005.00 1,060.00 3,000 0
22-Mar-2022 964.00 1,060.00 964.00 1,020.00 20,000 0
21-Mar-2022 964.00 964.00 964.00 964.00 0 0
18-Mar-2022 964.00 964.00 964.00 964.00 0 0
17-Mar-2022 1,000.00 1,000.00 964.00 964.00 2,000 0
16-Mar-2022 976.00 998.00 920.00 998.00 1,500 0
15-Mar-2022 976.00 976.00 976.00 976.00 500 0
14-Mar-2022 976.00 976.00 976.00 976.00 4,000 0
11-Mar-2022 1,000.00 1,000.00 952.00 952.00 5,500 0