What is the all time high of JECC?

PT Jembo Cable Company Tbk (JECC) closed at its highest ever adjusted price, IDR 1,618, on Jun 24, 2021. Its lowest close was IDR 14.28 on Aug 26, 2002.

How much has JECC returned over the last 10 years?

+58.0% in price terms from the close ten years before Sep 28, 2026, which is +4.7% a year compounded. Over one year the return is -29.6%; over five years -35.3%.

What was the worst drawdown in JECC history?

-84.0% from the Jun 24, 2021 peak to the Feb 28, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does JECC historical data go?

The daily series starts on Nov 1, 2001 and runs to Sep 28, 2026: 6,179 trading sessions across 24.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JECC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JECC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 1, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JECC?

Among complete calendar years, 2012 was the best at +233.5% and 2003 the worst at -54.8%, measured close to close.

IDX · JECC · stock

PT Jembo Cable Company Tbk (JECC) stock price history

Every IDX trading session of PT Jembo Cable Company Tbk from Nov 1, 2001 to Sep 28, 2026: 6,179 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JECC data, free key Year by year table

JECC adjusted close, 2001 to 2026

JECCPT Jembo Cable Company Tbk

IDR 710.00-29.6% over one year

IDR 1,618
All time high, 2021: IDR 1,509
52 week high, IDR 441.26 low: 6,179
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

JECC key facts

PT Jembo Cable Company Tbk (JECC) closed at IDR 710.00 on Sep 28, 2026 on IDX.
JECC's all time high close is IDR 1,618, set on Jun 24, 2021; its all time low close is IDR 14.28 on Aug 26, 2002.
JECC's 52 week range is IDR 441.26 to IDR 1,509.
JECC returned -29.6% over the year to Sep 28, 2026 and -35.3% over five years.
Over ten years JECC returned +58%, +4.7% a year compounded.
JECC's deepest drawdown was -84.0% from Jun 24, 2021 to Feb 28, 2024.
DataCedar holds 6,179 daily sessions of JECC history from Nov 1, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JECC price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JECC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+10.1%
3 months	+16.7%
6 months	-18.1%
Year to date	-33.9%
1 year	-29.6%
3 years	+29.9%
5 years	-35.3%
10 years	+58.0%
Since Nov 1, 2001	+1,971%
Compound annual growth, 24.9 years	+12.9%

JECC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 1,618 on Jun 24, 2021
All time low close: IDR 14.28 on Aug 26, 2002
52 week high: IDR 1,509 on Nov 14, 2025
52 week low: IDR 441.26 on Jun 4, 2026
Deepest drawdown: -84.0% from Jun 24, 2021 to Feb 28, 2024, not yet recovered
Best single session: +43.4% on May 3, 2012
Worst single session: -33.3% on Jan 9, 2002
Volatility, 1 year annualised: 71.2%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2001: 20.7×
Best calendar year: 2012, +234%
Worst calendar year: 2003, -55%

JECC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 1, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,065	IDR 1,127	IDR 441.26	IDR 710.00	-33.9%	37.2M	179
2025	IDR 573.38	IDR 1,740	IDR 512.78	IDR 1,075	+89.0%	88.1M	236
2024	IDR 421.56	IDR 756.37	IDR 258.48	IDR 568.72	+34.9%	13.4M	237
2023	IDR 837.06	IDR 838.75	IDR 421.56	IDR 421.56	-49.6%	652.5K	239
2022	IDR 999.73	IDR 1,178	IDR 610.00	IDR 837.06	-18.3%	2.5M	246
2021	IDR 948.89	IDR 1,694	IDR 798.09	IDR 1,025	+8.0%	1.4M	247
2020	IDR 1,046	IDR 1,186	IDR 815.03	IDR 948.89	-9.3%	1.8M	242
2019	IDR 1,078	IDR 1,111	IDR 696.34	IDR 1,046	-3.0%	3.2M	258
2018	IDR 736.60	IDR 1,115	IDR 705.25	IDR 1,078	+46.4%	1.1M	261
2017	IDR 514.11	IDR 1,102	IDR 440.67	IDR 736.60	+43.3%	2M	254
2016	IDR 185.87	IDR 514.11	IDR 185.87	IDR 514.11	+176.6%	4.6M	246
2015	IDR 312.82	IDR 392.69	IDR 185.87	IDR 185.87	-40.6%	301K	245
2014	IDR 372.73	IDR 411.33	IDR 297.51	IDR 312.82	-17.5%	20.8M	244
2013	IDR 240.27	IDR 399.35	IDR 202.34	IDR 379.38	+57.9%	50.2M	244
2012	IDR 72.04	IDR 398.35	IDR 68.44	IDR 240.27	+233.5%	630.2M	246
2011	IDR 72.04	IDR 91.25	IDR 51.63	IDR 72.04	-3.2%	64M	247
2010	IDR 58.27	IDR 117.68	IDR 55.41	IDR 74.44	+33.0%	1.2B	245
2009	IDR 33.71	IDR 110.83	IDR 21.71	IDR 55.98	+66.1%	567.2M	244
2008	IDR 53.70	IDR 84.55	IDR 33.71	IDR 33.71	-37.2%	34.3M	239
2007	IDR 23.42	IDR 68.55	IDR 17.71	IDR 53.70	+113.6%	37.1M	247
2006	IDR 31.99	IDR 37.13	IDR 18.28	IDR 25.14	-18.5%	2.1M	259
2005	IDR 42.85	IDR 45.70	IDR 26.28	IDR 30.85	-28.0%	11M	247
2004	IDR 39.99	IDR 52.56	IDR 20.57	IDR 42.85	+7.1%	468.6M	262
2003	IDR 88.55	IDR 88.55	IDR 19.99	IDR 39.99	-54.8%	5.6M	261
2002	IDR 51.41	IDR 88.55	IDR 14.28	IDR 88.55	+72.2%	12.1M	261
2001	IDR 33.13	IDR 57.13	IDR 33.13	IDR 51.41	n/a	8.4M	43

JECC monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 710.00	+8.4%
August 2026	IDR 655.00	+5.6%
July 2026	IDR 620.00	-1.1%
June 2026	IDR 627.00	+27.9%
May 2026	IDR 490.29	-44.7%
April 2026	IDR 886.29	+6.2%
March 2026	IDR 834.43	-12.8%
February 2026	IDR 957.00	+1.0%
January 2026	IDR 947.57	-11.8%
December 2025	IDR 1,075	-1.3%
November 2025	IDR 1,089	+2.7%
October 2025	IDR 1,061	+6.6%

About the JECC data

Daily bars. 6,179 sessions from Nov 1, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JECC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JAST PT. Jasnita Telekomindo Tbk
JATI PT Informasi Teknologi Indonesia Tbk
JAWA PT Jaya Agra Wattie Tbk
JAYA PT Armada Berjaya Trans Tbk
JECX PT Nitrasanata Dharma
JELI PT Niramas Utama Tbk.
JGLE PT Graha Andrasentra Propertindo Tbk
JIHD PT Jakarta International Hotels & Development Tbk

Browse IDX

Historical data guides

Common questions

JECC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market