Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 1,500,800 |
| 2024-05-06 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 2,635,800 |
| 2024-05-03 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 1,141,100 |
| 2024-05-02 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 475,100 |
| 2024-04-30 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 1,785,800 |
| 2024-04-29 | 198.00 | 199.00 | 198.00 | 199.00 | 188.26 | 323,200 |
| 2024-04-26 | 199.00 | 199.00 | 198.00 | 198.00 | 187.31 | 1,777,500 |
| 2024-04-25 | 199.00 | 199.00 | 198.00 | 199.00 | 188.26 | 799,500 |
| 2024-04-24 | 198.00 | 199.00 | 198.00 | 199.00 | 188.26 | 939,700 |
| 2024-04-23 | 197.00 | 199.00 | 197.00 | 199.00 | 188.26 | 1,106,600 |
| 2024-04-22 | 197.00 | 198.00 | 197.00 | 198.00 | 187.31 | 210,200 |
| 2024-04-19 | 197.00 | 198.00 | 197.00 | 197.00 | 186.37 | 1,374,700 |
| 2024-04-18 | 197.00 | 199.00 | 197.00 | 197.00 | 186.37 | 1,246,100 |
| 2024-04-17 | 200.00 | 200.00 | 197.00 | 197.00 | 186.37 | 1,150,600 |
| 2024-04-16 | 197.00 | 199.00 | 196.00 | 197.00 | 186.37 | 837,500 |
| 2024-04-05 | 198.00 | 199.00 | 197.00 | 197.00 | 186.37 | 149,000 |
| 2024-04-04 | 198.00 | 198.00 | 197.00 | 197.00 | 186.37 | 868,700 |
| 2024-04-03 | 197.00 | 198.00 | 197.00 | 197.00 | 186.37 | 129,400 |
| 2024-04-02 | 198.00 | 199.00 | 197.00 | 198.00 | 187.31 | 1,480,200 |
| 2024-04-01 | 198.00 | 199.00 | 197.00 | 197.00 | 186.37 | 918,900 |
| 2024-03-28 | 198.00 | 200.00 | 197.00 | 197.00 | 186.37 | 278,200 |
| 2024-03-27 | 197.00 | 198.00 | 196.00 | 198.00 | 187.31 | 328,800 |
| 2024-03-26 | 198.00 | 198.00 | 198.00 | 198.00 | 187.31 | 0 |
| 2024-03-25 | 198.00 | 198.00 | 198.00 | 198.00 | 187.31 | 0 |
| 2024-03-22 | 199.00 | 199.00 | 197.00 | 198.00 | 187.31 | 286,400 |
| 2024-03-21 | 198.00 | 199.00 | 197.00 | 199.00 | 188.26 | 105,100 |
| 2024-03-20 | 197.00 | 199.00 | 197.00 | 198.00 | 187.31 | 313,300 |
| 2024-03-19 | 197.00 | 198.00 | 197.00 | 197.00 | 186.37 | 247,300 |
| 2024-03-18 | 198.00 | 199.00 | 197.00 | 197.00 | 186.37 | 1,835,200 |
| 2024-03-15 | 198.00 | 198.00 | 197.00 | 197.00 | 186.37 | 182,000 |
| 2024-03-14 | 198.00 | 199.00 | 198.00 | 198.00 | 187.31 | 345,200 |
| 2024-03-13 | 198.00 | 200.00 | 197.00 | 198.00 | 187.31 | 1,329,100 |
| 2024-03-08 | 199.00 | 200.00 | 198.00 | 198.00 | 187.31 | 872,500 |
| 2024-03-07 | 199.00 | 200.00 | 199.00 | 200.00 | 189.21 | 516,400 |
| 2024-03-06 | 199.00 | 200.00 | 198.00 | 199.00 | 188.26 | 883,300 |
| 2024-03-05 | 199.00 | 200.00 | 197.00 | 200.00 | 189.21 | 2,457,200 |
| 2024-03-04 | 200.00 | 200.00 | 198.00 | 199.00 | 188.26 | 643,800 |
| 2024-03-01 | 199.00 | 200.00 | 198.00 | 199.00 | 188.26 | 903,200 |
| 2024-02-29 | 200.00 | 200.00 | 198.00 | 199.00 | 188.26 | 875,900 |
| 2024-02-28 | 200.00 | 202.00 | 199.00 | 200.00 | 189.21 | 103,400 |
| 2024-02-27 | 200.00 | 200.00 | 198.00 | 199.00 | 188.26 | 545,100 |
| 2024-02-26 | 199.00 | 202.00 | 198.00 | 200.00 | 189.21 | 113,600 |
| 2024-02-23 | 200.00 | 200.00 | 199.00 | 200.00 | 189.21 | 120,500 |
| 2024-02-22 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 3,266,900 |
| 2024-02-21 | 202.00 | 202.00 | 200.00 | 200.00 | 189.21 | 1,641,900 |
| 2024-02-20 | 199.00 | 202.00 | 199.00 | 202.00 | 191.10 | 1,199,300 |
| 2024-02-19 | 200.00 | 202.00 | 199.00 | 199.00 | 188.26 | 1,171,600 |
| 2024-02-16 | 202.00 | 202.00 | 200.00 | 200.00 | 189.21 | 495,400 |
| 2024-02-15 | 200.00 | 202.00 | 200.00 | 202.00 | 191.10 | 545,600 |
| 2024-02-13 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 420,000 |
| 2024-02-12 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 195,400 |
| 2024-02-07 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 336,600 |
| 2024-02-06 | 200.00 | 202.00 | 199.00 | 200.00 | 189.21 | 1,209,000 |
| 2024-02-05 | 202.00 | 204.00 | 200.00 | 200.00 | 189.21 | 910,300 |
| 2024-02-02 | 204.00 | 206.00 | 200.00 | 202.00 | 191.10 | 212,300 |
| 2024-02-01 | 202.00 | 206.00 | 200.00 | 200.00 | 189.21 | 475,800 |
| 2024-01-31 | 204.00 | 206.00 | 202.00 | 202.00 | 191.10 | 410,600 |
| 2024-01-30 | 206.00 | 208.00 | 202.00 | 206.00 | 194.88 | 720,600 |
| 2024-01-29 | 210.00 | 212.00 | 202.00 | 206.00 | 194.88 | 1,563,500 |
| 2024-01-26 | 200.00 | 210.00 | 200.00 | 210.00 | 198.67 | 13,475,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 4.0800 IDR |
| 2025-07-08 | 3.5700 IDR |
| 2024-06-20 | 2.8800 IDR |
| 2023-06-07 | 3.1700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.