Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 200.00 | 202.00 | 200.00 | 200.00 | 189.21 | 426,500 |
| 2024-01-24 | 200.00 | 202.00 | 199.00 | 200.00 | 189.21 | 2,595,100 |
| 2024-01-23 | 202.00 | 204.00 | 200.00 | 202.00 | 191.10 | 558,800 |
| 2024-01-22 | 202.00 | 204.00 | 200.00 | 202.00 | 191.10 | 1,042,600 |
| 2024-01-19 | 206.00 | 206.00 | 202.00 | 202.00 | 191.10 | 1,176,200 |
| 2024-01-18 | 204.00 | 206.00 | 204.00 | 206.00 | 194.88 | 454,200 |
| 2024-01-17 | 202.00 | 206.00 | 202.00 | 206.00 | 194.88 | 475,300 |
| 2024-01-16 | 204.00 | 206.00 | 202.00 | 204.00 | 192.99 | 1,390,200 |
| 2024-01-15 | 208.00 | 208.00 | 208.00 | 208.00 | 196.77 | 0 |
| 2024-01-12 | 210.00 | 212.00 | 202.00 | 208.00 | 196.77 | 5,758,400 |
| 2024-01-11 | 206.00 | 212.00 | 204.00 | 210.00 | 198.67 | 24,602,200 |
| 2024-01-10 | 196.00 | 210.00 | 185.00 | 208.00 | 196.77 | 53,927,500 |
| 2024-01-09 | 202.00 | 202.00 | 196.00 | 196.00 | 185.42 | 5,255,100 |
| 2024-01-08 | 202.00 | 206.00 | 202.00 | 202.00 | 191.10 | 1,196,400 |
| 2024-01-05 | 206.00 | 206.00 | 202.00 | 202.00 | 191.10 | 3,749,500 |
| 2024-01-04 | 206.00 | 206.00 | 204.00 | 204.00 | 192.99 | 1,017,000 |
| 2024-01-03 | 208.00 | 210.00 | 204.00 | 206.00 | 194.88 | 858,500 |
| 2024-01-02 | 214.00 | 214.00 | 206.00 | 208.00 | 196.77 | 1,238,200 |
| 2023-12-29 | 206.00 | 214.00 | 204.00 | 214.00 | 202.45 | 4,788,100 |
| 2023-12-28 | 206.00 | 208.00 | 204.00 | 204.00 | 192.99 | 2,393,100 |
| 2023-12-27 | 212.00 | 212.00 | 204.00 | 206.00 | 194.88 | 2,816,500 |
| 2023-12-22 | 210.00 | 214.00 | 204.00 | 210.00 | 198.67 | 16,744,100 |
| 2023-12-21 | 212.00 | 212.00 | 204.00 | 210.00 | 198.67 | 105,820,600 |
| 2023-12-20 | 210.00 | 218.00 | 208.00 | 210.00 | 198.67 | 14,770,100 |
| 2023-12-19 | 216.00 | 220.00 | 208.00 | 210.00 | 198.67 | 16,237,300 |
| 2023-12-18 | 210.00 | 220.00 | 208.00 | 216.00 | 204.34 | 112,392,200 |
| 2023-12-15 | 208.00 | 210.00 | 208.00 | 208.00 | 196.77 | 1,287,300 |
| 2023-12-14 | 210.00 | 212.00 | 208.00 | 208.00 | 196.77 | 1,501,600 |
| 2023-12-13 | 212.00 | 214.00 | 208.00 | 210.00 | 198.67 | 1,408,300 |
| 2023-12-12 | 210.00 | 212.00 | 208.00 | 210.00 | 198.67 | 4,263,200 |
| 2023-12-11 | 212.00 | 214.00 | 208.00 | 210.00 | 198.67 | 2,266,100 |
| 2023-12-08 | 214.00 | 216.00 | 210.00 | 210.00 | 198.67 | 2,694,000 |
| 2023-12-07 | 218.00 | 218.00 | 210.00 | 212.00 | 200.56 | 6,014,100 |
| 2023-12-06 | 220.00 | 224.00 | 214.00 | 214.00 | 202.45 | 43,404,800 |
| 2023-12-05 | 210.00 | 224.00 | 210.00 | 220.00 | 208.13 | 28,173,600 |
| 2023-12-04 | 210.00 | 214.00 | 208.00 | 210.00 | 198.67 | 1,170,700 |
| 2023-12-01 | 214.00 | 214.00 | 208.00 | 210.00 | 198.67 | 1,021,100 |
| 2023-11-30 | 218.00 | 218.00 | 212.00 | 212.00 | 200.56 | 1,318,200 |
| 2023-11-29 | 218.00 | 220.00 | 216.00 | 216.00 | 204.34 | 1,593,500 |
| 2023-11-28 | 228.00 | 228.00 | 216.00 | 216.00 | 204.34 | 5,629,900 |
| 2023-11-27 | 212.00 | 228.00 | 212.00 | 222.00 | 210.02 | 35,960,900 |
| 2023-11-24 | 206.00 | 216.00 | 204.00 | 212.00 | 200.56 | 3,269,200 |
| 2023-11-23 | 206.00 | 208.00 | 204.00 | 204.00 | 192.99 | 1,840,500 |
| 2023-11-22 | 204.00 | 208.00 | 204.00 | 206.00 | 194.88 | 352,000 |
| 2023-11-21 | 206.00 | 208.00 | 204.00 | 204.00 | 192.99 | 2,357,500 |
| 2023-11-20 | 208.00 | 210.00 | 208.00 | 208.00 | 196.77 | 1,393,600 |
| 2023-11-17 | 212.00 | 212.00 | 208.00 | 208.00 | 196.77 | 721,000 |
| 2023-11-16 | 214.00 | 214.00 | 210.00 | 212.00 | 200.56 | 763,400 |
| 2023-11-15 | 212.00 | 214.00 | 210.00 | 210.00 | 198.67 | 681,000 |
| 2023-11-14 | 214.00 | 214.00 | 210.00 | 212.00 | 200.56 | 718,800 |
| 2023-11-13 | 212.00 | 216.00 | 210.00 | 212.00 | 200.56 | 1,343,400 |
| 2023-11-10 | 210.00 | 214.00 | 208.00 | 210.00 | 198.67 | 962,800 |
| 2023-11-09 | 210.00 | 214.00 | 208.00 | 210.00 | 198.67 | 5,039,800 |
| 2023-11-08 | 212.00 | 214.00 | 210.00 | 210.00 | 198.67 | 1,338,900 |
| 2023-11-07 | 214.00 | 216.00 | 210.00 | 210.00 | 198.67 | 1,693,800 |
| 2023-11-06 | 222.00 | 224.00 | 212.00 | 212.00 | 200.56 | 3,512,800 |
| 2023-11-03 | 220.00 | 224.00 | 214.00 | 222.00 | 210.02 | 6,299,500 |
| 2023-11-02 | 212.00 | 222.00 | 210.00 | 220.00 | 208.13 | 2,739,300 |
| 2023-11-01 | 216.00 | 220.00 | 210.00 | 218.00 | 206.23 | 5,069,500 |
| 2023-10-31 | 212.00 | 218.00 | 210.00 | 216.00 | 204.34 | 5,351,400 |
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.