Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | 6,153,300 |
| 2026-07-24 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | 11,852,700 |
| 2026-07-23 | 208.00 | 218.00 | 204.00 | 214.00 | 214.00 | 53,167,400 |
| 2026-07-22 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 47,057,800 |
| 2026-07-21 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | 9,709,000 |
| 2026-07-20 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 2,537,200 |
| 2026-07-17 | 206.00 | 208.00 | 193.00 | 204.00 | 204.00 | 40,220,900 |
| 2026-07-16 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 40,112,900 |
| 2026-07-15 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 37,731,500 |
| 2026-07-14 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 5,688,400 |
| 2026-07-13 | 206.00 | 206.00 | 194.00 | 202.00 | 202.00 | 54,863,600 |
| 2026-07-10 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | 59,663,400 |
| 2026-07-09 | 197.00 | 204.00 | 194.00 | 204.00 | 204.00 | 17,207,000 |
| 2026-07-08 | 198.00 | 199.00 | 193.00 | 198.00 | 198.00 | 6,528,200 |
| 2026-07-07 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | 51,242,000 |
| 2026-07-06 | 198.00 | 206.00 | 194.00 | 198.00 | 198.00 | 43,628,400 |
| 2026-07-03 | 183.00 | 197.00 | 183.00 | 195.00 | 195.00 | 14,907,400 |
| 2026-07-02 | 206.00 | 208.00 | 181.00 | 181.00 | 181.00 | 34,116,200 |
| 2026-07-01 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | 57,500,000 |
| 2026-06-30 | 208.00 | 208.00 | 198.00 | 206.00 | 206.00 | 23,768,300 |
| 2026-06-29 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2,306,800 |
| 2026-06-26 | 218.00 | 218.00 | 194.00 | 206.00 | 206.00 | 53,704,200 |
| 2026-06-25 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 43,943,700 |
| 2026-06-24 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | 22,793,500 |
| 2026-06-23 | 218.00 | 220.00 | 200.00 | 212.00 | 212.00 | 29,475,200 |
| 2026-06-22 | 210.00 | 218.00 | 206.00 | 218.00 | 218.00 | 37,156,900 |
| 2026-06-19 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 44,559,400 |
| 2026-06-18 | 206.00 | 208.00 | 199.00 | 206.00 | 206.00 | 27,341,800 |
| 2026-06-17 | 204.00 | 206.00 | 200.00 | 206.00 | 201.92 | 12,209,400 |
| 2026-06-16 | 202.00 | 202.00 | 202.00 | 202.00 | 198.00 | 0 |
| 2026-06-15 | 197.00 | 202.00 | 196.00 | 202.00 | 198.00 | 39,867,300 |
| 2026-06-12 | 200.00 | 206.00 | 195.00 | 196.00 | 192.12 | 44,515,400 |
| 2026-06-11 | 199.00 | 202.00 | 194.00 | 196.00 | 192.12 | 25,950,500 |
| 2026-06-10 | 193.00 | 196.00 | 192.00 | 195.00 | 191.14 | 6,629,700 |
| 2026-06-09 | 192.00 | 202.00 | 186.00 | 194.00 | 190.16 | 22,584,900 |
| 2026-06-08 | 187.00 | 192.00 | 180.00 | 192.00 | 188.20 | 51,218,100 |
| 2026-06-05 | 187.00 | 193.00 | 183.00 | 188.00 | 184.28 | 32,914,100 |
| 2026-06-04 | 202.00 | 204.00 | 181.00 | 187.00 | 183.30 | 14,036,100 |
| 2026-06-03 | 206.00 | 214.00 | 200.00 | 200.00 | 196.04 | 15,248,900 |
| 2026-06-02 | 228.00 | 240.00 | 206.00 | 206.00 | 201.92 | 37,166,500 |
| 2026-06-01 | 230.00 | 230.00 | 230.00 | 230.00 | 225.44 | 0 |
| 2026-05-29 | 204.00 | 230.00 | 204.00 | 230.00 | 225.44 | 44,385,800 |
| 2026-05-28 | 202.00 | 202.00 | 202.00 | 202.00 | 198.00 | 0 |
| 2026-05-27 | 202.00 | 202.00 | 202.00 | 202.00 | 198.00 | 0 |
| 2026-05-26 | 228.00 | 230.00 | 202.00 | 202.00 | 198.00 | 13,135,900 |
| 2026-05-25 | 244.00 | 250.00 | 228.00 | 228.00 | 223.48 | 19,047,200 |
| 2026-05-22 | 242.00 | 244.00 | 228.00 | 242.00 | 237.21 | 45,942,100 |
| 2026-05-21 | 240.00 | 246.00 | 230.00 | 238.00 | 233.29 | 21,449,500 |
| 2026-05-20 | 240.00 | 244.00 | 234.00 | 240.00 | 235.25 | 13,748,700 |
| 2026-05-19 | 246.00 | 248.00 | 238.00 | 242.00 | 237.21 | 23,157,200 |
| 2026-05-18 | 248.00 | 252.00 | 236.00 | 246.00 | 241.13 | 40,607,400 |
| 2026-05-15 | 248.00 | 248.00 | 248.00 | 248.00 | 243.09 | 0 |
| 2026-05-14 | 248.00 | 248.00 | 248.00 | 248.00 | 243.09 | 0 |
| 2026-05-13 | 252.00 | 252.00 | 240.00 | 248.00 | 243.09 | 29,880,000 |
| 2026-05-12 | 256.00 | 256.00 | 240.00 | 248.00 | 243.09 | 36,529,500 |
| 2026-05-11 | 302.00 | 310.00 | 254.00 | 258.00 | 252.89 | 98,792,100 |
| 2026-05-08 | 284.00 | 310.00 | 282.00 | 298.00 | 292.10 | 62,196,600 |
| 2026-05-07 | 280.00 | 290.00 | 276.00 | 282.00 | 276.41 | 15,996,600 |
| 2026-05-06 | 274.00 | 284.00 | 268.00 | 276.00 | 270.53 | 19,799,600 |
| 2026-05-05 | 276.00 | 284.00 | 270.00 | 270.00 | 264.65 | 29,123,600 |
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.