Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 212.00 | 212.00 | 206.00 | 208.00 | 193.54 | 190,199,400 |
| 2023-01-24 | 212.00 | 214.00 | 208.00 | 212.00 | 197.26 | 104,739,900 |
| 2023-01-20 | 214.00 | 216.00 | 208.00 | 212.00 | 197.26 | 101,639,600 |
| 2023-01-19 | 214.00 | 218.00 | 212.00 | 214.00 | 199.12 | 61,524,600 |
| 2023-01-18 | 222.00 | 226.00 | 214.00 | 214.00 | 199.12 | 73,367,400 |
| 2023-01-17 | 234.00 | 238.00 | 222.00 | 222.00 | 206.57 | 150,059,000 |
| 2023-01-16 | 226.00 | 232.00 | 224.00 | 232.00 | 215.87 | 188,147,600 |
| 2023-01-13 | 224.00 | 226.00 | 222.00 | 226.00 | 210.29 | 107,385,300 |
| 2023-01-12 | 220.00 | 226.00 | 216.00 | 224.00 | 208.43 | 172,889,500 |
| 2023-01-11 | 220.00 | 224.00 | 218.00 | 220.00 | 204.71 | 91,825,400 |
| 2023-01-10 | 224.00 | 224.00 | 218.00 | 220.00 | 204.71 | 109,873,500 |
| 2023-01-09 | 220.00 | 226.00 | 218.00 | 222.00 | 206.57 | 144,880,800 |
| 2023-01-06 | 216.00 | 220.00 | 208.00 | 220.00 | 204.71 | 197,515,600 |
| 2023-01-05 | 222.00 | 222.00 | 208.00 | 216.00 | 200.99 | 129,336,400 |
| 2023-01-04 | 220.00 | 226.00 | 218.00 | 220.00 | 204.71 | 118,469,300 |
| 2023-01-03 | 212.00 | 222.00 | 212.00 | 220.00 | 204.71 | 147,456,500 |
| 2023-01-02 | 214.00 | 214.00 | 210.00 | 214.00 | 199.12 | 40,693,400 |
| 2022-12-30 | 214.00 | 216.00 | 210.00 | 212.00 | 197.26 | 73,027,700 |
| 2022-12-29 | 214.00 | 216.00 | 210.00 | 214.00 | 199.12 | 40,317,000 |
| 2022-12-28 | 218.00 | 218.00 | 212.00 | 214.00 | 199.12 | 72,633,100 |
| 2022-12-27 | 218.00 | 220.00 | 214.00 | 218.00 | 202.85 | 73,931,500 |
| 2022-12-26 | 216.00 | 222.00 | 214.00 | 218.00 | 202.85 | 116,083,100 |
| 2022-12-23 | 208.00 | 218.00 | 206.00 | 216.00 | 200.99 | 146,485,800 |
| 2022-12-22 | 212.00 | 214.00 | 208.00 | 208.00 | 193.54 | 53,897,200 |
| 2022-12-21 | 218.00 | 220.00 | 212.00 | 212.00 | 197.26 | 60,058,400 |
| 2022-12-20 | 220.00 | 224.00 | 216.00 | 218.00 | 202.85 | 43,190,200 |
| 2022-12-19 | 224.00 | 226.00 | 218.00 | 220.00 | 204.71 | 58,074,700 |
| 2022-12-16 | 230.00 | 232.00 | 222.00 | 224.00 | 208.43 | 79,116,400 |
| 2022-12-15 | 214.00 | 230.00 | 212.00 | 230.00 | 214.01 | 283,964,600 |
| 2022-12-14 | 196.00 | 216.00 | 196.00 | 214.00 | 199.12 | 172,021,000 |
| 2022-12-13 | 216.00 | 218.00 | 206.00 | 206.00 | 191.68 | 60,157,600 |
| 2022-12-12 | 214.00 | 218.00 | 210.00 | 216.00 | 200.99 | 101,725,300 |
| 2022-12-09 | 210.00 | 222.00 | 208.00 | 218.00 | 202.85 | 182,042,700 |
| 2022-12-08 | 238.00 | 238.00 | 222.00 | 222.00 | 206.57 | 52,444,000 |
| 2022-12-07 | 232.00 | 238.00 | 218.00 | 238.00 | 221.46 | 86,339,800 |
| 2022-12-06 | 250.00 | 252.00 | 234.00 | 234.00 | 217.73 | 103,045,600 |
| 2022-12-05 | 252.00 | 258.00 | 248.00 | 250.00 | 232.62 | 90,669,400 |
| 2022-12-02 | 254.00 | 254.00 | 250.00 | 254.00 | 236.34 | 61,196,900 |
| 2022-12-01 | 256.00 | 262.00 | 250.00 | 254.00 | 236.34 | 95,318,400 |
| 2022-11-30 | 260.00 | 262.00 | 252.00 | 256.00 | 238.21 | 118,259,300 |
| 2022-11-29 | 254.00 | 268.00 | 250.00 | 260.00 | 241.93 | 95,873,900 |
| 2022-11-28 | 270.00 | 270.00 | 258.00 | 258.00 | 240.07 | 154,743,100 |
| 2022-11-25 | 270.00 | 274.00 | 266.00 | 270.00 | 251.23 | 188,262,200 |
| 2022-11-24 | 266.00 | 268.00 | 262.00 | 268.00 | 249.37 | 102,546,000 |
| 2022-11-23 | 260.00 | 264.00 | 258.00 | 264.00 | 245.65 | 100,471,100 |
| 2022-11-22 | 262.00 | 266.00 | 260.00 | 260.00 | 241.93 | 189,010,400 |
| 2022-11-21 | 270.00 | 272.00 | 260.00 | 264.00 | 245.65 | 254,080,700 |
| 2022-11-18 | 274.00 | 280.00 | 268.00 | 270.00 | 251.23 | 230,530,700 |
| 2022-11-17 | 262.00 | 272.00 | 258.00 | 272.00 | 253.09 | 240,228,700 |
| 2022-11-16 | 266.00 | 272.00 | 258.00 | 262.00 | 243.79 | 295,752,700 |
| 2022-11-15 | 256.00 | 264.00 | 254.00 | 264.00 | 245.65 | 240,539,400 |
| 2022-11-14 | 252.00 | 260.00 | 248.00 | 258.00 | 240.07 | 240,345,100 |
| 2022-11-11 | 246.00 | 260.00 | 242.00 | 252.00 | 234.48 | 248,027,400 |
| 2022-11-10 | 252.00 | 252.00 | 240.00 | 246.00 | 228.90 | 220,275,900 |
| 2022-11-09 | 238.00 | 266.00 | 238.00 | 252.00 | 234.48 | 546,815,200 |
| 2022-11-08 | 254.00 | 254.00 | 210.00 | 252.00 | 234.48 | 1,191,179,900 |
← NewerPage 16 of 16 · 956 trading days
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.