PT Jayamas Medica Industri Tbk(ID:OMED)
Rp169.00+1.00 (+0.60%)
ID:OMED
PT Jayamas Medica Industri Tbk historical prices
Rp169.00
At close:+1.00 (+0.60%)
PT Jayamas Medica Industri Tbk (OMED) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | +0.60% | 3,785,000 | 0.17 |
| Nov 10, 2026 | 166.00 | 170.00 | 165.00 | 168.00 | 168.00 | +3.70% | 8,183,300 | 0.36 |
| Nov 09, 2026 | 164.00 | 168.00 | 162.00 | 166.00 | 166.00 | +2.47% | 7,119,000 | 0.30 |
| Nov 06, 2026 | 171.00 | 173.00 | 160.00 | 162.00 | 162.00 | -5.26% | 15,645,200 | 0.66 |
| Nov 05, 2026 | 177.00 | 180.00 | 165.00 | 171.00 | 171.00 | -3.39% | 25,030,000 | 1.06 |
| Nov 04, 2026 | 175.00 | 177.00 | 171.00 | 177.00 | 177.00 | 0.00% | 5,155,700 | 0.21 |
| Nov 03, 2026 | 186.00 | 187.00 | 175.00 | 177.00 | 177.00 | -4.32% | 3,659,700 | 0.15 |
| Nov 02, 2026 | 185.00 | 190.00 | 182.00 | 185.00 | 185.00 | 0.00% | 6,054,100 | 0.24 |
| Oct 30, 2026 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 33,601,600 | 1.33 |
| Oct 29, 2026 | 194.00 | 194.00 | 189.00 | 190.00 | 190.00 | -1.04% | 6,150,300 | 0.24 |
| Oct 28, 2026 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | -1.54% | 2,033,800 | 0.08 |
| Oct 27, 2026 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.02% | 3,668,600 | 0.14 |
| Oct 26, 2026 | 196.00 | 202.00 | 182.00 | 197.00 | 197.00 | +1.03% | 40,950,100 | 1.54 |
| Oct 23, 2026 | 199.00 | 202.00 | 195.00 | 195.00 | 195.00 | -1.52% | 8,424,400 | 0.31 |
| Oct 22, 2026 | 200.00 | 208.00 | 198.00 | 198.00 | 198.00 | -1.00% | 16,329,700 | 0.61 |
| Oct 21, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -4.76% | 18,156,700 | 0.68 |
| Oct 20, 2026 | 195.00 | 212.00 | 195.00 | 210.00 | 210.00 | +6.60% | 34,002,100 | 1.26 |
| Oct 19, 2026 | 200.00 | 200.00 | 187.00 | 197.00 | 197.00 | -1.50% | 18,273,100 | 0.67 |
| Oct 16, 2026 | 214.00 | 218.00 | 194.00 | 200.00 | 200.00 | -12.28% | 36,477,200 | 1.35 |
| Oct 15, 2026 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 0.00% | 10,400,800 | 0.39 |
| Oct 14, 2026 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | -0.87% | 13,524,200 | 0.49 |
| Oct 13, 2026 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | +0.88% | 31,438,000 | 1.14 |
| Oct 12, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | +0.88% | 29,324,700 | 1.06 |
| Oct 09, 2026 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | +4.63% | 34,877,900 | 1.29 |
| Oct 08, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.00% | 5,646,800 | 0.20 |
| Oct 07, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | +0.93% | 15,087,100 | 0.53 |
| Oct 06, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | +0.94% | 3,163,000 | 0.11 |
| Oct 05, 2026 | 214.00 | 220.00 | 208.00 | 212.00 | 212.00 | -0.93% | 13,822,600 | 0.48 |
| Oct 02, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 1,495,500 | 0.05 |
| Oct 01, 2026 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | +1.85% | 8,768,900 | 0.29 |
| Sep 30, 2026 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.92% | 5,028,500 | 0.17 |
| Sep 29, 2026 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | +1.87% | 13,046,000 | 0.43 |
| Sep 28, 2026 | 208.00 | 224.00 | 202.00 | 214.00 | 214.00 | +2.88% | 31,314,400 | 1.01 |
| Sep 25, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | +0.97% | 6,606,800 | 0.21 |
| Sep 24, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.00% | 2,648,000 | 0.08 |
| Sep 23, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -0.96% | 3,675,200 | 0.11 |
| Sep 22, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 3,950,600 | 0.12 |
| Sep 21, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 3,608,400 | 0.11 |
| Sep 18, 2026 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | +0.93% | 7,916,400 | 0.24 |
| Sep 17, 2026 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | +0.94% | 9,166,000 | 0.27 |
| Sep 16, 2026 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 5,978,500 | 0.17 |
| Sep 15, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 0.00% | 2,831,500 | 0.08 |
| Sep 14, 2026 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 0.00% | 8,688,400 | 0.25 |
| Sep 11, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 0.00% | 9,530,200 | 0.27 |
| Sep 10, 2026 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 15,800,500 | 0.45 |
| Sep 09, 2026 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 20,609,700 | 0.58 |
| Sep 08, 2026 | 248.00 | 248.00 | 222.00 | 222.00 | 222.00 | -11.90% | 88,336,900 | 2.56 |
| Sep 07, 2026 | 298.00 | 300.00 | 252.00 | 252.00 | 252.00 | +1.61% | 245,056,600 | 7.99 |
| Sep 04, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 8,417,500 | 0.27 |
| Sep 03, 2026 | 246.00 | 254.00 | 238.00 | 252.00 | 252.00 | +2.44% | 42,643,100 | 1.37 |
