Price History - JECC

Kembali ke Company
Ticker: JECC
Company: Jembo Cable Company Tbk
Date Open High Low Close Volume Value
07-Jun-2023 872.00 872.00 872.00 872.00 0 0
06-Jun-2023 810.00 890.00 810.00 872.00 19,000 0
05-Jun-2023 834.00 850.00 810.00 810.00 16,500 0
31-May-2023 898.00 898.00 898.00 898.00 5,000 0
30-May-2023 910.00 910.00 910.00 910.00 0 0
29-May-2023 880.00 910.00 880.00 910.00 4,500 0
26-May-2023 880.00 880.00 880.00 880.00 500 0
25-May-2023 880.00 880.00 864.00 880.00 2,500 0
24-May-2023 870.00 870.00 864.00 864.00 1,500 0
23-May-2023 870.00 870.00 870.00 870.00 0 0
22-May-2023 870.00 870.00 870.00 870.00 0 0
19-May-2023 870.00 870.00 870.00 870.00 0 0
17-May-2023 870.00 870.00 868.00 870.00 5,500 0
16-May-2023 880.00 880.00 880.00 880.00 2,500 0
15-May-2023 912.00 912.00 900.00 900.00 3,500 0
12-May-2023 932.00 932.00 932.00 932.00 0 0
11-May-2023 932.00 932.00 932.00 932.00 0 0
10-May-2023 932.00 932.00 932.00 932.00 0 0
09-May-2023 932.00 932.00 932.00 932.00 500 0
08-May-2023 938.00 938.00 938.00 938.00 0 0
05-May-2023 938.00 938.00 938.00 938.00 0 0
04-May-2023 938.00 938.00 938.00 938.00 4,500 0
03-May-2023 942.00 942.00 942.00 942.00 0 0
02-May-2023 942.00 942.00 942.00 942.00 0 0
28-Apr-2023 942.00 942.00 942.00 942.00 0 0
27-Apr-2023 942.00 942.00 942.00 942.00 0 0
26-Apr-2023 964.00 964.00 942.00 942.00 3,000 0
18-Apr-2023 976.00 976.00 976.00 976.00 500 0
17-Apr-2023 980.00 980.00 980.00 980.00 1,500 0
14-Apr-2023 988.00 988.00 988.00 988.00 0 0
13-Apr-2023 872.00 988.00 872.00 988.00 2,500 0
12-Apr-2023 850.00 870.00 850.00 870.00 2,500 0
11-Apr-2023 872.00 872.00 870.00 870.00 1,500 0
10-Apr-2023 892.00 892.00 892.00 892.00 0 0
06-Apr-2023 880.00 900.00 850.00 892.00 4,000 0
05-Apr-2023 920.00 920.00 880.00 904.00 2,500 0
04-Apr-2023 950.00 978.00 890.00 920.00 25,000 0
03-Apr-2023 762.00 952.00 762.00 950.00 82,500 0
31-Mar-2023 780.00 780.00 742.00 762.00 4,000 0
30-Mar-2023 784.00 784.00 784.00 784.00 500 0
29-Mar-2023 800.00 820.00 788.00 790.00 8,500 0
28-Mar-2023 780.00 790.00 776.00 780.00 5,500 0
27-Mar-2023 812.00 812.00 812.00 812.00 4,000 0
24-Mar-2023 752.00 812.00 752.00 770.00 8,500 0
21-Mar-2023 772.00 838.00 752.00 752.00 6,000 0
20-Mar-2023 764.00 796.00 764.00 772.00 1,500 0
17-Mar-2023 782.00 782.00 782.00 782.00 0 0
16-Mar-2023 782.00 782.00 782.00 782.00 1,000 0
15-Mar-2023 794.00 794.00 794.00 794.00 2,500 0
14-Mar-2023 854.00 866.00 838.00 838.00 7,000 0
13-Mar-2023 900.00 900.00 848.00 854.00 4,000 0
10-Mar-2023 910.00 910.00 910.00 910.00 500 0
09-Mar-2023 796.00 940.00 794.00 910.00 16,000 0
08-Mar-2023 794.00 798.00 762.00 796.00 9,000 0
07-Mar-2023 794.00 794.00 794.00 794.00 500 0
06-Mar-2023 830.00 840.00 820.00 840.00 32,000 0
03-Mar-2023 946.00 960.00 880.00 880.00 52,000 0
02-Mar-2023 758.00 946.00 758.00 946.00 105,000 0
01-Mar-2023 806.00 818.00 758.00 758.00 3,500 0
28-Feb-2023 822.00 834.00 806.00 806.00 7,000 0
27-Feb-2023 908.00 908.00 848.00 866.00 22,000 0
24-Feb-2023 910.00 910.00 910.00 910.00 0 0
23-Feb-2023 856.00 910.00 856.00 910.00 10,000 0
22-Feb-2023 858.00 976.00 856.00 856.00 11,500 0
21-Feb-2023 920.00 920.00 858.00 858.00 3,500 0
20-Feb-2023 920.00 920.00 920.00 920.00 500 0
17-Feb-2023 954.00 954.00 954.00 954.00 500 0
16-Feb-2023 980.00 980.00 980.00 980.00 500 0
15-Feb-2023 974.00 974.00 974.00 974.00 0 0
14-Feb-2023 974.00 974.00 974.00 974.00 0 0
13-Feb-2023 974.00 974.00 974.00 974.00 0 0
10-Feb-2023 974.00 974.00 974.00 974.00 0 0
09-Feb-2023 974.00 974.00 974.00 974.00 0 0
08-Feb-2023 974.00 974.00 974.00 974.00 0 0
07-Feb-2023 974.00 974.00 974.00 974.00 500 0
06-Feb-2023 960.00 976.00 960.00 976.00 1,000 0
03-Feb-2023 980.00 980.00 980.00 980.00 0 0
02-Feb-2023 980.00 980.00 980.00 980.00 0 0
01-Feb-2023 980.00 980.00 980.00 980.00 0 0
31-Jan-2023 980.00 980.00 980.00 980.00 5,000 0
30-Jan-2023 986.00 986.00 986.00 986.00 0 0
27-Jan-2023 986.00 986.00 986.00 986.00 0 0
26-Jan-2023 986.00 986.00 986.00 986.00 0 0
25-Jan-2023 986.00 986.00 986.00 986.00 0 0
24-Jan-2023 986.00 986.00 986.00 986.00 0 0
20-Jan-2023 986.00 986.00 986.00 986.00 0 0
19-Jan-2023 986.00 986.00 986.00 986.00 0 0
18-Jan-2023 986.00 986.00 986.00 986.00 0 0
17-Jan-2023 986.00 986.00 986.00 986.00 500 0
16-Jan-2023 990.00 990.00 990.00 990.00 0 0
13-Jan-2023 990.00 990.00 990.00 990.00 0 0
12-Jan-2023 990.00 990.00 990.00 990.00 0 0
11-Jan-2023 990.00 990.00 990.00 990.00 0 0
10-Jan-2023 990.00 990.00 990.00 990.00 0 0
09-Jan-2023 990.00 990.00 990.00 990.00 0 0
06-Jan-2023 990.00 990.00 990.00 990.00 0 0
05-Jan-2023 990.00 990.00 990.00 990.00 500 0
04-Jan-2023 970.00 970.00 970.00 970.00 0 0
03-Jan-2023 974.00 974.00 970.00 970.00 1,000 0
02-Jan-2023 988.00 988.00 988.00 988.00 0 0