Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 236.00 | 238.00 | 204.00 | 224.00 | 219.56 | 12,761,300 |
| 2026-01-27 | 234.00 | 238.00 | 228.00 | 238.00 | 233.29 | 6,933,700 |
| 2026-01-26 | 228.00 | 240.00 | 228.00 | 232.00 | 227.41 | 6,269,300 |
| 2026-01-23 | 236.00 | 236.00 | 224.00 | 230.00 | 225.44 | 5,848,600 |
| 2026-01-22 | 240.00 | 250.00 | 230.00 | 236.00 | 231.33 | 6,212,800 |
| 2026-01-21 | 234.00 | 242.00 | 230.00 | 240.00 | 235.25 | 3,577,100 |
| 2026-01-20 | 232.00 | 238.00 | 230.00 | 234.00 | 229.37 | 2,715,600 |
| 2026-01-19 | 230.00 | 240.00 | 226.00 | 230.00 | 225.44 | 2,776,000 |
| 2026-01-16 | 230.00 | 230.00 | 230.00 | 230.00 | 225.44 | 0 |
| 2026-01-15 | 230.00 | 232.00 | 226.00 | 230.00 | 225.44 | 2,973,600 |
| 2026-01-14 | 232.00 | 232.00 | 220.00 | 230.00 | 225.44 | 6,685,700 |
| 2026-01-13 | 246.00 | 250.00 | 230.00 | 234.00 | 229.37 | 7,418,600 |
| 2026-01-12 | 212.00 | 264.00 | 212.00 | 242.00 | 237.21 | 28,853,300 |
| 2026-01-09 | 208.00 | 214.00 | 208.00 | 212.00 | 207.80 | 3,235,800 |
| 2026-01-08 | 206.00 | 212.00 | 206.00 | 210.00 | 205.84 | 2,758,800 |
| 2026-01-07 | 208.00 | 210.00 | 206.00 | 208.00 | 203.88 | 8,303,800 |
| 2026-01-06 | 208.00 | 210.00 | 204.00 | 210.00 | 205.84 | 3,372,400 |
| 2026-01-05 | 208.00 | 208.00 | 200.00 | 208.00 | 203.88 | 7,851,400 |
| 2026-01-02 | 208.00 | 210.00 | 206.00 | 208.00 | 203.88 | 1,712,200 |
| 2026-01-01 | 206.00 | 206.00 | 206.00 | 206.00 | 201.92 | 0 |
| 2025-12-31 | 206.00 | 206.00 | 206.00 | 206.00 | 201.92 | 0 |
| 2025-12-30 | 208.00 | 212.00 | 206.00 | 206.00 | 201.92 | 1,980,200 |
| 2025-12-29 | 212.00 | 212.00 | 204.00 | 210.00 | 205.84 | 2,540,900 |
| 2025-12-26 | 212.00 | 212.00 | 212.00 | 212.00 | 207.80 | 0 |
| 2025-12-25 | 212.00 | 212.00 | 212.00 | 212.00 | 207.80 | 0 |
| 2025-12-24 | 210.00 | 212.00 | 208.00 | 212.00 | 207.80 | 832,300 |
| 2025-12-23 | 210.00 | 212.00 | 208.00 | 210.00 | 205.84 | 1,883,700 |
| 2025-12-22 | 212.00 | 212.00 | 202.00 | 212.00 | 207.80 | 3,281,800 |
| 2025-12-19 | 212.00 | 220.00 | 208.00 | 214.00 | 209.76 | 3,829,900 |
| 2025-12-18 | 210.00 | 212.00 | 208.00 | 212.00 | 207.80 | 1,292,200 |
| 2025-12-17 | 202.00 | 212.00 | 202.00 | 210.00 | 205.84 | 2,547,600 |
| 2025-12-16 | 208.00 | 212.00 | 202.00 | 202.00 | 198.00 | 3,351,000 |
| 2025-12-15 | 204.00 | 218.00 | 204.00 | 206.00 | 201.92 | 6,889,300 |
| 2025-12-12 | 202.00 | 216.00 | 200.00 | 204.00 | 199.96 | 4,995,200 |
| 2025-12-11 | 204.00 | 208.00 | 200.00 | 200.00 | 196.04 | 2,754,500 |
| 2025-12-10 | 212.00 | 214.00 | 200.00 | 206.00 | 201.92 | 5,521,400 |
| 2025-12-09 | 202.00 | 218.00 | 202.00 | 212.00 | 207.80 | 8,979,000 |
| 2025-12-08 | 199.00 | 202.00 | 198.00 | 202.00 | 198.00 | 1,610,500 |
| 2025-12-05 | 199.00 | 202.00 | 199.00 | 200.00 | 196.04 | 907,800 |
| 2025-12-04 | 199.00 | 200.00 | 198.00 | 200.00 | 196.04 | 1,194,200 |
| 2025-12-03 | 200.00 | 200.00 | 198.00 | 198.00 | 194.08 | 2,245,900 |
| 2025-12-02 | 200.00 | 202.00 | 199.00 | 200.00 | 196.04 | 2,024,200 |
| 2025-12-01 | 200.00 | 202.00 | 199.00 | 200.00 | 196.04 | 3,187,700 |
| 2025-11-28 | 200.00 | 204.00 | 199.00 | 200.00 | 196.04 | 2,476,400 |
| 2025-11-27 | 202.00 | 204.00 | 199.00 | 200.00 | 196.04 | 4,921,800 |
| 2025-11-26 | 202.00 | 206.00 | 200.00 | 202.00 | 198.00 | 4,460,700 |
| 2025-11-25 | 200.00 | 212.00 | 198.00 | 202.00 | 198.00 | 11,207,000 |
| 2025-11-24 | 199.00 | 224.00 | 199.00 | 199.00 | 195.06 | 29,533,200 |
| 2025-11-21 | 199.00 | 202.00 | 198.00 | 200.00 | 196.04 | 1,357,500 |
| 2025-11-20 | 199.00 | 202.00 | 197.00 | 200.00 | 196.04 | 1,310,900 |
| 2025-11-19 | 199.00 | 202.00 | 199.00 | 200.00 | 196.04 | 1,310,600 |
| 2025-11-18 | 198.00 | 200.00 | 197.00 | 200.00 | 196.04 | 6,035,000 |
| 2025-11-17 | 199.00 | 200.00 | 198.00 | 200.00 | 196.04 | 1,274,700 |
| 2025-11-14 | 200.00 | 200.00 | 193.00 | 200.00 | 196.04 | 5,576,700 |
| 2025-11-13 | 200.00 | 202.00 | 197.00 | 200.00 | 196.04 | 6,016,300 |
| 2025-11-12 | 198.00 | 200.00 | 194.00 | 199.00 | 195.06 | 8,461,200 |
| 2025-11-11 | 199.00 | 199.00 | 197.00 | 199.00 | 195.06 | 1,352,100 |
| 2025-11-10 | 199.00 | 200.00 | 196.00 | 199.00 | 195.06 | 2,018,700 |
| 2025-11-07 | 196.00 | 198.00 | 194.00 | 197.00 | 193.10 | 806,800 |
| 2025-11-06 | 200.00 | 202.00 | 195.00 | 195.00 | 191.14 | 13,861,600 |
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.