Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 222.00 | 222.00 | 208.00 | 210.00 | 198.67 | 10,493,400 |
| 2023-10-27 | 224.00 | 228.00 | 220.00 | 220.00 | 208.13 | 6,412,200 |
| 2023-10-26 | 232.00 | 236.00 | 218.00 | 224.00 | 211.91 | 31,653,100 |
| 2023-10-25 | 202.00 | 242.00 | 202.00 | 230.00 | 217.59 | 142,698,100 |
| 2023-10-24 | 200.00 | 204.00 | 200.00 | 202.00 | 191.10 | 1,406,300 |
| 2023-10-23 | 202.00 | 204.00 | 200.00 | 200.00 | 189.21 | 1,705,000 |
| 2023-10-20 | 202.00 | 204.00 | 200.00 | 202.00 | 191.10 | 317,800 |
| 2023-10-19 | 206.00 | 206.00 | 202.00 | 202.00 | 191.10 | 1,723,000 |
| 2023-10-18 | 198.00 | 208.00 | 197.00 | 206.00 | 194.88 | 3,951,200 |
| 2023-10-17 | 198.00 | 200.00 | 198.00 | 198.00 | 187.31 | 985,800 |
| 2023-10-16 | 204.00 | 206.00 | 198.00 | 198.00 | 187.31 | 2,670,900 |
| 2023-10-13 | 202.00 | 212.00 | 200.00 | 200.00 | 189.21 | 9,730,700 |
| 2023-10-12 | 202.00 | 202.00 | 199.00 | 202.00 | 191.10 | 3,614,400 |
| 2023-10-11 | 200.00 | 206.00 | 200.00 | 202.00 | 191.10 | 2,347,100 |
| 2023-10-10 | 204.00 | 204.00 | 200.00 | 200.00 | 189.21 | 2,474,100 |
| 2023-10-09 | 194.00 | 208.00 | 194.00 | 202.00 | 191.10 | 4,179,400 |
| 2023-10-06 | 206.00 | 208.00 | 204.00 | 204.00 | 192.99 | 3,927,700 |
| 2023-10-05 | 208.00 | 210.00 | 204.00 | 206.00 | 194.88 | 1,748,600 |
| 2023-10-04 | 210.00 | 212.00 | 206.00 | 206.00 | 194.88 | 5,845,500 |
| 2023-10-03 | 214.00 | 218.00 | 206.00 | 210.00 | 198.67 | 11,096,000 |
| 2023-10-02 | 204.00 | 222.00 | 204.00 | 214.00 | 202.45 | 39,296,900 |
| 2023-09-29 | 210.00 | 210.00 | 202.00 | 204.00 | 192.99 | 7,700,400 |
| 2023-09-27 | 210.00 | 210.00 | 204.00 | 206.00 | 194.88 | 3,682,500 |
| 2023-09-26 | 210.00 | 210.00 | 206.00 | 208.00 | 196.77 | 22,968,700 |
| 2023-09-25 | 216.00 | 216.00 | 204.00 | 210.00 | 198.67 | 27,124,800 |
| 2023-09-22 | 208.00 | 220.00 | 204.00 | 216.00 | 204.34 | 43,972,800 |
| 2023-09-21 | 214.00 | 216.00 | 206.00 | 206.00 | 194.88 | 40,028,100 |
| 2023-09-20 | 214.00 | 226.00 | 206.00 | 212.00 | 200.56 | 36,616,200 |
| 2023-09-19 | 216.00 | 218.00 | 212.00 | 214.00 | 202.45 | 2,856,300 |
| 2023-09-18 | 216.00 | 224.00 | 204.00 | 214.00 | 202.45 | 42,121,200 |
| 2023-09-15 | 208.00 | 228.00 | 204.00 | 214.00 | 202.45 | 49,518,600 |
| 2023-09-14 | 218.00 | 222.00 | 202.00 | 206.00 | 194.88 | 70,993,100 |
| 2023-09-13 | 191.00 | 222.00 | 185.00 | 218.00 | 206.23 | 157,355,200 |
| 2023-09-12 | 191.00 | 204.00 | 189.00 | 190.00 | 179.75 | 18,988,100 |
| 2023-09-11 | 192.00 | 192.00 | 189.00 | 190.00 | 179.75 | 28,057,300 |
| 2023-09-08 | 192.00 | 198.00 | 185.00 | 192.00 | 181.64 | 44,182,700 |
| 2023-09-07 | 196.00 | 198.00 | 184.00 | 190.00 | 179.75 | 28,218,900 |
| 2023-09-06 | 173.00 | 210.00 | 169.00 | 194.00 | 183.53 | 139,010,600 |
| 2023-09-05 | 177.00 | 180.00 | 170.00 | 171.00 | 161.77 | 25,489,500 |
| 2023-09-04 | 190.00 | 197.00 | 176.00 | 176.00 | 166.50 | 24,046,800 |
| 2023-09-01 | 179.00 | 195.00 | 178.00 | 190.00 | 179.75 | 49,613,300 |
| 2023-08-31 | 199.00 | 204.00 | 179.00 | 179.00 | 169.34 | 96,635,900 |
| 2023-08-30 | 154.00 | 202.00 | 153.00 | 199.00 | 188.26 | 107,439,000 |
| 2023-08-29 | 162.00 | 162.00 | 149.00 | 153.00 | 144.74 | 30,699,900 |
| 2023-08-28 | 162.00 | 163.00 | 160.00 | 160.00 | 151.36 | 6,562,000 |
| 2023-08-25 | 160.00 | 162.00 | 159.00 | 161.00 | 152.31 | 21,033,600 |
| 2023-08-24 | 164.00 | 168.00 | 159.00 | 160.00 | 151.36 | 2,299,700 |
| 2023-08-23 | 163.00 | 169.00 | 161.00 | 162.00 | 153.26 | 4,425,500 |
| 2023-08-22 | 159.00 | 164.00 | 157.00 | 163.00 | 154.20 | 4,760,600 |
| 2023-08-21 | 169.00 | 178.00 | 159.00 | 159.00 | 150.42 | 16,048,200 |
| 2023-08-18 | 152.00 | 176.00 | 152.00 | 169.00 | 159.88 | 16,923,100 |
| 2023-08-16 | 155.00 | 158.00 | 151.00 | 152.00 | 143.80 | 3,917,800 |
| 2023-08-15 | 158.00 | 159.00 | 155.00 | 155.00 | 146.63 | 5,412,100 |
| 2023-08-14 | 166.00 | 168.00 | 158.00 | 158.00 | 149.47 | 7,034,200 |
| 2023-08-11 | 171.00 | 172.00 | 166.00 | 166.00 | 157.04 | 4,486,700 |
| 2023-08-10 | 171.00 | 171.00 | 170.00 | 171.00 | 161.77 | 1,126,100 |
| 2023-08-09 | 174.00 | 175.00 | 171.00 | 171.00 | 161.77 | 6,537,600 |
| 2023-08-08 | 176.00 | 176.00 | 173.00 | 175.00 | 165.55 | 9,968,700 |
| 2023-08-07 | 177.00 | 177.00 | 173.00 | 176.00 | 166.50 | 10,200,800 |
| 2023-08-04 | 175.00 | 177.00 | 175.00 | 177.00 | 167.45 | 5,662,200 |
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.