Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 288.00 | 300.00 | 278.00 | 278.00 | 272.49 | 48,776,900 |
| 2026-05-01 | 288.00 | 288.00 | 288.00 | 288.00 | 282.30 | 0 |
| 2026-04-30 | 296.00 | 296.00 | 272.00 | 288.00 | 282.30 | 24,991,400 |
| 2026-04-29 | 302.00 | 302.00 | 290.00 | 290.00 | 284.26 | 8,984,500 |
| 2026-04-28 | 302.00 | 306.00 | 292.00 | 300.00 | 294.06 | 28,361,000 |
| 2026-04-27 | 302.00 | 312.00 | 298.00 | 302.00 | 296.02 | 34,038,900 |
| 2026-04-24 | 312.00 | 312.00 | 298.00 | 300.00 | 294.06 | 27,327,300 |
| 2026-04-23 | 312.00 | 314.00 | 306.00 | 310.00 | 303.86 | 20,196,200 |
| 2026-04-22 | 298.00 | 312.00 | 290.00 | 310.00 | 303.86 | 26,945,700 |
| 2026-04-21 | 298.00 | 310.00 | 288.00 | 298.00 | 292.10 | 48,840,300 |
| 2026-04-20 | 304.00 | 306.00 | 286.00 | 298.00 | 292.10 | 9,199,000 |
| 2026-04-17 | 304.00 | 304.00 | 276.00 | 300.00 | 294.06 | 42,730,900 |
| 2026-04-16 | 302.00 | 318.00 | 278.00 | 300.00 | 294.06 | 22,149,400 |
| 2026-04-15 | 296.00 | 316.00 | 292.00 | 302.00 | 296.02 | 33,401,500 |
| 2026-04-14 | 274.00 | 300.00 | 270.00 | 296.00 | 290.14 | 25,581,400 |
| 2026-04-13 | 280.00 | 282.00 | 268.00 | 272.00 | 266.61 | 18,374,400 |
| 2026-04-10 | 274.00 | 282.00 | 266.00 | 278.00 | 272.49 | 28,384,500 |
| 2026-04-09 | 274.00 | 278.00 | 268.00 | 274.00 | 268.57 | 20,181,500 |
| 2026-04-08 | 260.00 | 280.00 | 256.00 | 274.00 | 268.57 | 19,166,400 |
| 2026-04-07 | 256.00 | 260.00 | 252.00 | 260.00 | 254.85 | 18,159,300 |
| 2026-04-06 | 248.00 | 258.00 | 242.00 | 254.00 | 248.97 | 38,779,300 |
| 2026-04-02 | 262.00 | 262.00 | 252.00 | 252.00 | 247.01 | 2,820,700 |
| 2026-04-01 | 260.00 | 262.00 | 256.00 | 260.00 | 254.85 | 9,409,400 |
| 2026-03-31 | 254.00 | 260.00 | 252.00 | 258.00 | 252.89 | 24,171,400 |
| 2026-03-30 | 256.00 | 260.00 | 250.00 | 254.00 | 248.97 | 16,582,400 |
| 2026-03-27 | 252.00 | 256.00 | 250.00 | 254.00 | 248.97 | 7,977,000 |
| 2026-03-26 | 254.00 | 272.00 | 248.00 | 252.00 | 247.01 | 31,912,200 |
| 2026-03-25 | 252.00 | 258.00 | 248.00 | 252.00 | 247.01 | 18,598,200 |
| 2026-03-17 | 252.00 | 258.00 | 250.00 | 250.00 | 245.05 | 6,214,800 |
| 2026-03-16 | 250.00 | 254.00 | 242.00 | 252.00 | 247.01 | 10,833,900 |
| 2026-03-13 | 254.00 | 256.00 | 248.00 | 250.00 | 245.05 | 31,000,600 |
| 2026-03-12 | 252.00 | 260.00 | 248.00 | 254.00 | 248.97 | 15,195,800 |
| 2026-03-11 | 254.00 | 258.00 | 244.00 | 250.00 | 245.05 | 13,723,400 |
| 2026-03-10 | 242.00 | 252.00 | 236.00 | 250.00 | 245.05 | 16,673,600 |
| 2026-03-09 | 240.00 | 242.00 | 232.00 | 242.00 | 237.21 | 10,830,000 |
| 2026-03-06 | 238.00 | 248.00 | 226.00 | 244.00 | 239.17 | 20,558,300 |
| 2026-03-05 | 236.00 | 238.00 | 230.00 | 238.00 | 233.29 | 10,458,800 |
| 2026-03-04 | 242.00 | 244.00 | 222.00 | 236.00 | 231.33 | 8,116,200 |
| 2026-03-03 | 260.00 | 260.00 | 236.00 | 242.00 | 237.21 | 17,282,200 |
| 2026-03-02 | 250.00 | 262.00 | 236.00 | 242.00 | 237.21 | 19,098,300 |
| 2026-02-27 | 234.00 | 256.00 | 232.00 | 250.00 | 245.05 | 12,397,100 |
| 2026-02-26 | 242.00 | 244.00 | 230.00 | 234.00 | 229.37 | 11,117,200 |
| 2026-02-25 | 216.00 | 242.00 | 212.00 | 242.00 | 237.21 | 17,690,400 |
| 2026-02-24 | 216.00 | 218.00 | 212.00 | 216.00 | 211.72 | 7,287,700 |
| 2026-02-23 | 210.00 | 216.00 | 198.00 | 216.00 | 211.72 | 18,205,600 |
| 2026-02-20 | 210.00 | 214.00 | 210.00 | 210.00 | 205.84 | 6,685,800 |
| 2026-02-19 | 210.00 | 212.00 | 208.00 | 210.00 | 205.84 | 3,443,700 |
| 2026-02-18 | 208.00 | 220.00 | 206.00 | 210.00 | 205.84 | 13,144,400 |
| 2026-02-13 | 204.00 | 210.00 | 202.00 | 206.00 | 201.92 | 10,184,100 |
| 2026-02-12 | 206.00 | 206.00 | 202.00 | 204.00 | 199.96 | 6,536,900 |
| 2026-02-11 | 204.00 | 206.00 | 202.00 | 206.00 | 201.92 | 10,484,500 |
| 2026-02-10 | 206.00 | 206.00 | 200.00 | 204.00 | 199.96 | 4,535,400 |
| 2026-02-09 | 208.00 | 208.00 | 199.00 | 204.00 | 199.96 | 17,575,100 |
| 2026-02-06 | 212.00 | 212.00 | 204.00 | 208.00 | 203.88 | 4,695,900 |
| 2026-02-05 | 214.00 | 214.00 | 206.00 | 214.00 | 209.76 | 2,540,200 |
| 2026-02-04 | 214.00 | 216.00 | 206.00 | 214.00 | 209.76 | 17,822,100 |
| 2026-02-03 | 208.00 | 218.00 | 200.00 | 214.00 | 209.76 | 17,706,100 |
| 2026-02-02 | 220.00 | 220.00 | 198.00 | 199.00 | 195.06 | 4,359,400 |
| 2026-01-30 | 208.00 | 218.00 | 208.00 | 210.00 | 205.84 | 1,352,200 |
| 2026-01-29 | 224.00 | 224.00 | 191.00 | 208.00 | 203.88 | 7,919,700 |
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.