Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 199.00 | 200.00 | 197.00 | 200.00 | 196.04 | 2,957,400 |
| 2025-11-04 | 197.00 | 199.00 | 196.00 | 198.00 | 194.08 | 1,618,300 |
| 2025-11-03 | 197.00 | 197.00 | 194.00 | 197.00 | 193.10 | 29,674,300 |
| 2025-10-31 | 196.00 | 196.00 | 194.00 | 195.00 | 191.14 | 481,500 |
| 2025-10-30 | 195.00 | 197.00 | 193.00 | 194.00 | 190.16 | 1,154,600 |
| 2025-10-29 | 189.00 | 196.00 | 187.00 | 193.00 | 189.18 | 3,295,300 |
| 2025-10-28 | 187.00 | 190.00 | 185.00 | 189.00 | 185.26 | 1,154,600 |
| 2025-10-27 | 186.00 | 189.00 | 183.00 | 187.00 | 183.30 | 2,380,600 |
| 2025-10-24 | 198.00 | 218.00 | 180.00 | 187.00 | 183.30 | 27,174,400 |
| 2025-10-23 | 198.00 | 198.00 | 196.00 | 198.00 | 194.08 | 629,900 |
| 2025-10-22 | 198.00 | 199.00 | 196.00 | 198.00 | 194.08 | 575,400 |
| 2025-10-21 | 198.00 | 198.00 | 196.00 | 198.00 | 194.08 | 592,500 |
| 2025-10-20 | 200.00 | 200.00 | 196.00 | 198.00 | 194.08 | 1,127,400 |
← NewerPage 5 of 5 · 253 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.