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 |
| 2025-10-17 | 197.00 | 200.00 | 195.00 | 197.00 | 193.10 | 698,500 |
| 2025-10-16 | 198.00 | 200.00 | 195.00 | 197.00 | 193.10 | 882,500 |
| 2025-10-15 | 197.00 | 200.00 | 197.00 | 197.00 | 193.10 | 911,100 |
| 2025-10-14 | 195.00 | 198.00 | 194.00 | 197.00 | 193.10 | 802,800 |
| 2025-10-13 | 196.00 | 197.00 | 195.00 | 196.00 | 192.12 | 746,200 |
| 2025-10-10 | 197.00 | 197.00 | 195.00 | 196.00 | 192.12 | 872,700 |
| 2025-10-09 | 196.00 | 200.00 | 196.00 | 197.00 | 193.10 | 763,100 |
| 2025-10-08 | 195.00 | 198.00 | 195.00 | 198.00 | 194.08 | 249,700 |
| 2025-10-07 | 198.00 | 200.00 | 196.00 | 196.00 | 192.12 | 779,800 |
| 2025-10-06 | 199.00 | 200.00 | 197.00 | 199.00 | 195.06 | 687,800 |
| 2025-10-03 | 198.00 | 200.00 | 196.00 | 199.00 | 195.06 | 747,700 |
| 2025-10-02 | 199.00 | 200.00 | 190.00 | 198.00 | 194.08 | 458,200 |
| 2025-10-01 | 200.00 | 202.00 | 197.00 | 197.00 | 193.10 | 788,200 |
| 2025-09-30 | 200.00 | 202.00 | 199.00 | 200.00 | 196.04 | 760,400 |
| 2025-09-29 | 200.00 | 200.00 | 199.00 | 200.00 | 196.04 | 885,200 |
| 2025-09-26 | 198.00 | 200.00 | 198.00 | 200.00 | 196.04 | 807,400 |
| 2025-09-25 | 199.00 | 200.00 | 195.00 | 198.00 | 194.08 | 1,332,200 |
| 2025-09-24 | 200.00 | 202.00 | 195.00 | 199.00 | 195.06 | 1,772,700 |
| 2025-09-23 | 192.00 | 200.00 | 190.00 | 199.00 | 195.06 | 6,747,700 |
| 2025-09-22 | 190.00 | 191.00 | 189.00 | 191.00 | 187.22 | 486,600 |
| 2025-09-19 | 187.00 | 190.00 | 187.00 | 190.00 | 186.24 | 228,900 |
| 2025-09-18 | 189.00 | 189.00 | 188.00 | 189.00 | 185.26 | 588,900 |
| 2025-09-17 | 188.00 | 189.00 | 188.00 | 189.00 | 185.26 | 205,500 |
| 2025-09-16 | 188.00 | 190.00 | 187.00 | 188.00 | 184.28 | 161,900 |
| 2025-09-15 | 190.00 | 190.00 | 187.00 | 188.00 | 184.28 | 775,200 |
| 2025-09-12 | 190.00 | 190.00 | 184.00 | 190.00 | 186.24 | 479,300 |
| 2025-09-11 | 188.00 | 190.00 | 188.00 | 189.00 | 185.26 | 173,700 |
| 2025-09-10 | 189.00 | 190.00 | 187.00 | 189.00 | 185.26 | 204,500 |
| 2025-09-09 | 189.00 | 190.00 | 181.00 | 189.00 | 185.26 | 1,215,200 |
| 2025-09-08 | 188.00 | 190.00 | 187.00 | 189.00 | 185.26 | 202,100 |
| 2025-09-05 | 187.00 | 187.00 | 187.00 | 187.00 | 183.30 | 0 |
| 2025-09-04 | 187.00 | 190.00 | 184.00 | 187.00 | 183.30 | 255,300 |
| 2025-09-03 | 187.00 | 190.00 | 187.00 | 187.00 | 183.30 | 449,400 |
| 2025-09-02 | 186.00 | 188.00 | 185.00 | 187.00 | 183.30 | 626,200 |
| 2025-09-01 | 185.00 | 188.00 | 181.00 | 186.00 | 182.32 | 785,100 |
| 2025-08-29 | 190.00 | 191.00 | 183.00 | 188.00 | 184.28 | 1,493,000 |
| 2025-08-28 | 187.00 | 190.00 | 185.00 | 189.00 | 185.26 | 392,400 |
| 2025-08-27 | 186.00 | 190.00 | 185.00 | 187.00 | 183.30 | 975,600 |
| 2025-08-26 | 199.00 | 200.00 | 180.00 | 184.00 | 180.36 | 4,471,300 |
| 2025-08-25 | 197.00 | 200.00 | 195.00 | 199.00 | 195.06 | 1,793,500 |
| 2025-08-22 | 189.00 | 200.00 | 188.00 | 196.00 | 192.12 | 5,491,500 |
| 2025-08-21 | 186.00 | 191.00 | 180.00 | 188.00 | 184.28 | 3,222,100 |
| 2025-08-20 | 190.00 | 190.00 | 183.00 | 186.00 | 182.32 | 1,353,700 |
| 2025-08-19 | 190.00 | 194.00 | 188.00 | 188.00 | 184.28 | 2,820,200 |
| 2025-08-18 | 188.00 | 188.00 | 188.00 | 188.00 | 184.28 | 0 |
| 2025-08-15 | 186.00 | 188.00 | 185.00 | 188.00 | 184.28 | 1,811,300 |
| 2025-08-14 | 186.00 | 190.00 | 185.00 | 186.00 | 182.32 | 1,090,100 |
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.