Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 197.00 | 198.00 | 195.00 | 196.00 | 182.38 | 12,696,700 |
| 2023-04-28 | 197.00 | 198.00 | 195.00 | 198.00 | 184.24 | 16,580,700 |
| 2023-04-27 | 198.00 | 198.00 | 196.00 | 197.00 | 183.31 | 16,004,600 |
| 2023-04-26 | 200.00 | 200.00 | 197.00 | 198.00 | 184.24 | 16,093,200 |
| 2023-04-18 | 198.00 | 200.00 | 196.00 | 200.00 | 186.10 | 17,206,400 |
| 2023-04-17 | 196.00 | 200.00 | 196.00 | 200.00 | 186.10 | 15,493,300 |
| 2023-04-14 | 196.00 | 198.00 | 196.00 | 196.00 | 182.38 | 13,420,100 |
| 2023-04-13 | 187.00 | 198.00 | 187.00 | 196.00 | 182.38 | 14,903,300 |
| 2023-04-12 | 197.00 | 198.00 | 195.00 | 196.00 | 182.38 | 17,334,500 |
| 2023-04-11 | 198.00 | 200.00 | 197.00 | 197.00 | 183.31 | 12,867,500 |
| 2023-04-10 | 197.00 | 198.00 | 196.00 | 198.00 | 184.24 | 16,684,000 |
| 2023-04-06 | 198.00 | 199.00 | 197.00 | 197.00 | 183.31 | 14,711,900 |
| 2023-04-05 | 200.00 | 200.00 | 198.00 | 198.00 | 184.24 | 15,536,200 |
| 2023-04-04 | 200.00 | 200.00 | 198.00 | 200.00 | 186.10 | 21,591,200 |
| 2023-04-03 | 198.00 | 202.00 | 198.00 | 200.00 | 186.10 | 31,220,600 |
| 2023-03-31 | 198.00 | 200.00 | 197.00 | 198.00 | 184.24 | 37,427,600 |
| 2023-03-30 | 198.00 | 199.00 | 197.00 | 197.00 | 183.31 | 32,228,300 |
| 2023-03-29 | 202.00 | 202.00 | 197.00 | 198.00 | 184.24 | 35,760,700 |
| 2023-03-28 | 200.00 | 202.00 | 199.00 | 202.00 | 187.96 | 47,327,600 |
| 2023-03-27 | 202.00 | 202.00 | 199.00 | 200.00 | 186.10 | 51,266,100 |
| 2023-03-24 | 200.00 | 202.00 | 199.00 | 202.00 | 187.96 | 45,440,700 |
| 2023-03-21 | 197.00 | 200.00 | 195.00 | 200.00 | 186.10 | 48,036,500 |
| 2023-03-20 | 202.00 | 202.00 | 196.00 | 197.00 | 183.31 | 44,130,700 |
| 2023-03-17 | 200.00 | 202.00 | 199.00 | 202.00 | 187.96 | 25,486,800 |
| 2023-03-16 | 204.00 | 204.00 | 197.00 | 199.00 | 185.17 | 41,472,900 |
| 2023-03-15 | 202.00 | 204.00 | 200.00 | 202.00 | 187.96 | 39,569,600 |
| 2023-03-14 | 204.00 | 204.00 | 200.00 | 200.00 | 186.10 | 42,734,400 |
| 2023-03-13 | 210.00 | 210.00 | 202.00 | 204.00 | 189.82 | 44,899,800 |
| 2023-03-10 | 204.00 | 210.00 | 200.00 | 210.00 | 195.40 | 71,855,700 |
| 2023-03-09 | 204.00 | 204.00 | 202.00 | 204.00 | 189.82 | 48,222,400 |
| 2023-03-08 | 204.00 | 206.00 | 200.00 | 204.00 | 189.82 | 47,882,800 |
| 2023-03-07 | 206.00 | 208.00 | 202.00 | 204.00 | 189.82 | 44,616,400 |
| 2023-03-06 | 206.00 | 206.00 | 200.00 | 206.00 | 191.68 | 62,910,200 |
| 2023-03-03 | 200.00 | 204.00 | 200.00 | 202.00 | 187.96 | 50,994,100 |
| 2023-03-02 | 198.00 | 202.00 | 197.00 | 200.00 | 186.10 | 55,317,500 |
| 2023-03-01 | 196.00 | 200.00 | 196.00 | 198.00 | 184.24 | 47,671,100 |
| 2023-02-28 | 199.00 | 202.00 | 196.00 | 196.00 | 182.38 | 47,845,000 |
| 2023-02-27 | 206.00 | 206.00 | 199.00 | 199.00 | 185.17 | 45,391,100 |
| 2023-02-24 | 204.00 | 206.00 | 195.00 | 206.00 | 191.68 | 146,735,500 |
| 2023-02-23 | 208.00 | 208.00 | 204.00 | 204.00 | 189.82 | 73,378,400 |
| 2023-02-22 | 212.00 | 212.00 | 206.00 | 208.00 | 193.54 | 116,599,700 |
| 2023-02-21 | 214.00 | 216.00 | 212.00 | 212.00 | 197.26 | 57,132,900 |
| 2023-02-20 | 212.00 | 216.00 | 212.00 | 214.00 | 199.12 | 70,837,700 |
| 2023-02-17 | 214.00 | 218.00 | 212.00 | 214.00 | 199.12 | 45,203,500 |
| 2023-02-16 | 216.00 | 216.00 | 210.00 | 214.00 | 199.12 | 52,497,800 |
| 2023-02-15 | 218.00 | 220.00 | 212.00 | 214.00 | 199.12 | 85,260,500 |
| 2023-02-14 | 214.00 | 218.00 | 212.00 | 218.00 | 202.85 | 172,180,100 |
| 2023-02-13 | 212.00 | 214.00 | 210.00 | 214.00 | 199.12 | 80,182,200 |
| 2023-02-10 | 212.00 | 212.00 | 208.00 | 212.00 | 197.26 | 87,640,200 |
| 2023-02-09 | 210.00 | 214.00 | 210.00 | 212.00 | 197.26 | 89,664,100 |
| 2023-02-08 | 210.00 | 212.00 | 206.00 | 212.00 | 197.26 | 137,014,600 |
| 2023-02-07 | 208.00 | 210.00 | 206.00 | 210.00 | 195.40 | 47,261,700 |
| 2023-02-06 | 210.00 | 210.00 | 206.00 | 208.00 | 193.54 | 51,177,900 |
| 2023-02-03 | 210.00 | 212.00 | 206.00 | 208.00 | 193.54 | 77,722,400 |
| 2023-02-02 | 210.00 | 212.00 | 206.00 | 210.00 | 195.40 | 66,641,000 |
| 2023-02-01 | 210.00 | 212.00 | 206.00 | 210.00 | 195.40 | 94,611,200 |
| 2023-01-31 | 208.00 | 210.00 | 206.00 | 210.00 | 195.40 | 77,997,800 |
| 2023-01-30 | 208.00 | 210.00 | 206.00 | 208.00 | 193.54 | 79,724,400 |
| 2023-01-27 | 210.00 | 212.00 | 206.00 | 208.00 | 193.54 | 99,533,200 |
| 2023-01-26 | 210.00 | 210.00 | 206.00 | 210.00 | 195.40 | 107,566,100 |
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.