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 |
← NewerPage 3 of 3 · 131 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.