Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 180.00 | 180.00 | 175.00 | 175.00 | 165.55 | 8,945,500 |
| 2023-08-02 | 178.00 | 179.00 | 175.00 | 179.00 | 169.34 | 14,527,100 |
| 2023-08-01 | 178.00 | 179.00 | 174.00 | 178.00 | 168.39 | 23,585,600 |
| 2023-07-31 | 180.00 | 181.00 | 174.00 | 177.00 | 167.45 | 20,631,200 |
| 2023-07-28 | 180.00 | 180.00 | 177.00 | 180.00 | 170.29 | 9,772,400 |
| 2023-07-27 | 182.00 | 182.00 | 179.00 | 180.00 | 170.29 | 9,440,400 |
| 2023-07-26 | 184.00 | 184.00 | 181.00 | 182.00 | 172.18 | 3,203,400 |
| 2023-07-25 | 182.00 | 183.00 | 180.00 | 183.00 | 173.12 | 16,726,600 |
| 2023-07-24 | 185.00 | 185.00 | 181.00 | 183.00 | 173.12 | 5,117,100 |
| 2023-07-21 | 183.00 | 185.00 | 181.00 | 185.00 | 175.02 | 11,770,700 |
| 2023-07-20 | 184.00 | 184.00 | 181.00 | 183.00 | 173.12 | 3,794,900 |
| 2023-07-18 | 183.00 | 184.00 | 181.00 | 184.00 | 174.07 | 5,879,900 |
| 2023-07-17 | 184.00 | 185.00 | 182.00 | 184.00 | 174.07 | 3,554,800 |
| 2023-07-14 | 184.00 | 185.00 | 183.00 | 184.00 | 174.07 | 6,673,900 |
| 2023-07-13 | 185.00 | 185.00 | 182.00 | 184.00 | 174.07 | 9,312,800 |
| 2023-07-12 | 185.00 | 186.00 | 183.00 | 185.00 | 175.02 | 2,795,700 |
| 2023-07-11 | 184.00 | 185.00 | 183.00 | 185.00 | 175.02 | 9,612,900 |
| 2023-07-10 | 186.00 | 186.00 | 183.00 | 184.00 | 174.07 | 4,870,700 |
| 2023-07-07 | 186.00 | 186.00 | 183.00 | 185.00 | 175.02 | 3,690,200 |
| 2023-07-06 | 186.00 | 187.00 | 184.00 | 186.00 | 175.96 | 2,253,600 |
| 2023-07-05 | 186.00 | 187.00 | 184.00 | 186.00 | 175.96 | 7,288,700 |
| 2023-07-04 | 187.00 | 187.00 | 185.00 | 186.00 | 175.96 | 890,200 |
| 2023-07-03 | 187.00 | 188.00 | 186.00 | 186.00 | 175.96 | 1,842,000 |
| 2023-06-27 | 185.00 | 189.00 | 183.00 | 186.00 | 175.96 | 8,033,900 |
| 2023-06-26 | 184.00 | 186.00 | 182.00 | 185.00 | 175.02 | 1,536,500 |
| 2023-06-23 | 187.00 | 188.00 | 184.00 | 185.00 | 175.02 | 16,095,400 |
| 2023-06-22 | 190.00 | 191.00 | 186.00 | 188.00 | 177.85 | 17,941,600 |
| 2023-06-21 | 191.00 | 192.00 | 189.00 | 190.00 | 179.75 | 18,941,500 |
| 2023-06-20 | 192.00 | 192.00 | 190.00 | 191.00 | 180.69 | 15,304,400 |
| 2023-06-19 | 191.00 | 193.00 | 190.00 | 191.00 | 180.69 | 17,933,100 |
| 2023-06-16 | 193.00 | 204.00 | 190.00 | 190.00 | 179.75 | 35,185,400 |
| 2023-06-15 | 193.00 | 204.00 | 191.00 | 194.00 | 183.53 | 26,746,400 |
| 2023-06-14 | 194.00 | 194.00 | 192.00 | 193.00 | 182.58 | 17,215,200 |
| 2023-06-13 | 193.00 | 194.00 | 191.00 | 194.00 | 183.53 | 17,696,300 |
| 2023-06-12 | 193.00 | 194.00 | 190.00 | 193.00 | 182.58 | 16,544,000 |
| 2023-06-09 | 195.00 | 195.00 | 192.00 | 192.00 | 181.64 | 11,263,400 |
| 2023-06-08 | 194.00 | 195.00 | 192.00 | 195.00 | 184.48 | 19,342,700 |
| 2023-06-07 | 193.00 | 194.00 | 192.00 | 194.00 | 183.53 | 15,583,100 |
| 2023-06-06 | 195.00 | 195.00 | 193.00 | 193.00 | 179.58 | 16,319,600 |
| 2023-06-05 | 200.00 | 200.00 | 192.00 | 195.00 | 181.45 | 21,158,000 |
| 2023-05-31 | 199.00 | 199.00 | 196.00 | 196.00 | 182.38 | 27,428,000 |
| 2023-05-30 | 196.00 | 199.00 | 195.00 | 199.00 | 185.17 | 25,959,700 |
| 2023-05-29 | 199.00 | 200.00 | 195.00 | 196.00 | 182.38 | 18,799,800 |
| 2023-05-26 | 198.00 | 206.00 | 195.00 | 199.00 | 185.17 | 38,512,700 |
| 2023-05-25 | 202.00 | 204.00 | 194.00 | 197.00 | 183.31 | 25,368,300 |
| 2023-05-24 | 206.00 | 206.00 | 200.00 | 204.00 | 189.82 | 21,958,900 |
| 2023-05-23 | 210.00 | 214.00 | 204.00 | 206.00 | 191.68 | 46,594,100 |
| 2023-05-22 | 196.00 | 214.00 | 196.00 | 210.00 | 195.40 | 70,643,300 |
| 2023-05-19 | 198.00 | 199.00 | 196.00 | 196.00 | 182.38 | 17,542,500 |
| 2023-05-17 | 196.00 | 198.00 | 195.00 | 198.00 | 184.24 | 20,709,400 |
| 2023-05-16 | 195.00 | 197.00 | 194.00 | 197.00 | 183.31 | 15,350,400 |
| 2023-05-15 | 194.00 | 196.00 | 194.00 | 195.00 | 181.45 | 15,453,600 |
| 2023-05-12 | 194.00 | 196.00 | 194.00 | 194.00 | 180.51 | 23,792,600 |
| 2023-05-11 | 197.00 | 197.00 | 194.00 | 194.00 | 180.51 | 18,159,900 |
| 2023-05-10 | 198.00 | 199.00 | 195.00 | 198.00 | 184.24 | 24,081,700 |
| 2023-05-09 | 198.00 | 199.00 | 196.00 | 198.00 | 184.24 | 20,639,100 |
| 2023-05-08 | 196.00 | 202.00 | 196.00 | 198.00 | 184.24 | 20,034,800 |
| 2023-05-05 | 195.00 | 197.00 | 194.00 | 197.00 | 183.31 | 16,307,600 |
| 2023-05-04 | 196.00 | 197.00 | 195.00 | 195.00 | 181.45 | 15,548,200 |
| 2023-05-03 | 197.00 | 197.00 | 195.00 | 195.00 | 181.45 | 12,656,700 |
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.