Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 187.00 | 187.00 | 185.00 | 186.00 | 182.32 | 863,100 |
| 2025-08-12 | 185.00 | 187.00 | 184.00 | 186.00 | 182.32 | 1,098,000 |
| 2025-08-11 | 184.00 | 185.00 | 182.00 | 185.00 | 181.34 | 971,000 |
| 2025-08-08 | 184.00 | 185.00 | 182.00 | 183.00 | 179.38 | 564,900 |
| 2025-08-07 | 184.00 | 185.00 | 180.00 | 184.00 | 180.36 | 906,200 |
| 2025-08-06 | 185.00 | 187.00 | 183.00 | 184.00 | 180.36 | 1,734,400 |
| 2025-08-05 | 184.00 | 185.00 | 181.00 | 185.00 | 181.34 | 3,419,900 |
| 2025-08-04 | 180.00 | 184.00 | 179.00 | 183.00 | 179.38 | 3,740,900 |
| 2025-08-01 | 180.00 | 181.00 | 175.00 | 180.00 | 176.44 | 929,200 |
| 2025-07-31 | 179.00 | 180.00 | 177.00 | 180.00 | 176.44 | 1,023,900 |
| 2025-07-30 | 180.00 | 180.00 | 177.00 | 179.00 | 175.45 | 1,519,900 |
| 2025-07-29 | 176.00 | 181.00 | 174.00 | 178.00 | 174.47 | 2,671,600 |
| 2025-07-28 | 175.00 | 182.00 | 174.00 | 176.00 | 172.51 | 5,747,500 |
| 2025-07-25 | 175.00 | 176.00 | 174.00 | 175.00 | 171.53 | 3,134,500 |
| 2025-07-24 | 175.00 | 175.00 | 174.00 | 175.00 | 171.53 | 606,900 |
| 2025-07-23 | 175.00 | 176.00 | 170.00 | 175.00 | 171.53 | 3,699,100 |
| 2025-07-22 | 173.00 | 175.00 | 171.00 | 175.00 | 171.53 | 1,719,100 |
| 2025-07-21 | 175.00 | 175.00 | 171.00 | 173.00 | 169.57 | 825,700 |
| 2025-07-18 | 175.00 | 176.00 | 173.00 | 175.00 | 171.53 | 515,800 |
| 2025-07-17 | 174.00 | 175.00 | 173.00 | 175.00 | 171.53 | 656,600 |
| 2025-07-16 | 176.00 | 178.00 | 173.00 | 174.00 | 170.55 | 583,500 |
| 2025-07-15 | 177.00 | 179.00 | 176.00 | 176.00 | 172.51 | 718,300 |
| 2025-07-14 | 175.00 | 177.00 | 173.00 | 177.00 | 173.49 | 854,000 |
| 2025-07-11 | 175.00 | 176.00 | 173.00 | 175.00 | 171.53 | 559,100 |
| 2025-07-10 | 175.00 | 176.00 | 174.00 | 175.00 | 171.53 | 579,200 |
| 2025-07-09 | 172.00 | 175.00 | 171.00 | 175.00 | 171.53 | 629,800 |
| 2025-07-08 | 172.00 | 174.00 | 170.00 | 172.00 | 168.59 | 983,600 |
| 2025-07-07 | 178.00 | 179.00 | 172.00 | 172.00 | 165.09 | 1,848,400 |
| 2025-07-04 | 180.00 | 180.00 | 178.00 | 180.00 | 172.77 | 680,900 |
| 2025-07-03 | 180.00 | 180.00 | 176.00 | 180.00 | 172.77 | 608,200 |
| 2025-07-02 | 178.00 | 180.00 | 175.00 | 180.00 | 172.77 | 1,064,400 |
| 2025-07-01 | 176.00 | 178.00 | 174.00 | 178.00 | 170.85 | 2,518,400 |
| 2025-06-30 | 177.00 | 177.00 | 174.00 | 176.00 | 168.93 | 1,118,600 |
| 2025-06-26 | 174.00 | 177.00 | 172.00 | 174.00 | 167.01 | 1,230,800 |
| 2025-06-25 | 175.00 | 175.00 | 174.00 | 174.00 | 167.01 | 586,300 |
| 2025-06-24 | 174.00 | 178.00 | 172.00 | 175.00 | 167.97 | 1,855,200 |
| 2025-06-23 | 178.00 | 178.00 | 173.00 | 175.00 | 167.97 | 1,208,800 |
| 2025-06-20 | 176.00 | 179.00 | 171.00 | 179.00 | 171.81 | 1,895,000 |
| 2025-06-19 | 174.00 | 176.00 | 170.00 | 176.00 | 168.93 | 2,996,600 |
| 2025-06-18 | 173.00 | 174.00 | 172.00 | 174.00 | 167.01 | 1,154,000 |
| 2025-06-17 | 174.00 | 175.00 | 173.00 | 173.00 | 166.05 | 549,700 |
| 2025-06-16 | 175.00 | 176.00 | 174.00 | 174.00 | 167.01 | 543,100 |
| 2025-06-13 | 177.00 | 177.00 | 174.00 | 175.00 | 167.97 | 4,455,000 |
| 2025-06-12 | 178.00 | 179.00 | 174.00 | 176.00 | 168.93 | 800,400 |
| 2025-06-11 | 173.00 | 179.00 | 171.00 | 177.00 | 169.89 | 3,972,600 |
| 2025-06-10 | 173.00 | 177.00 | 172.00 | 172.00 | 165.09 | 1,358,200 |
| 2025-06-05 | 175.00 | 175.00 | 170.00 | 173.00 | 166.05 | 2,378,700 |
| 2025-06-04 | 177.00 | 177.00 | 173.00 | 175.00 | 167.97 | 1,962,600 |
| 2025-06-03 | 175.00 | 178.00 | 172.00 | 176.00 | 168.93 | 6,945,800 |
| 2025-06-02 | 173.00 | 202.00 | 171.00 | 175.00 | 167.97 | 22,637,800 |
| 2025-05-28 | 176.00 | 176.00 | 170.00 | 173.00 | 166.05 | 864,800 |
| 2025-05-27 | 175.00 | 177.00 | 174.00 | 174.00 | 167.01 | 954,600 |
| 2025-05-26 | 177.00 | 178.00 | 175.00 | 175.00 | 167.97 | 1,380,900 |
| 2025-05-23 | 175.00 | 177.00 | 175.00 | 176.00 | 168.93 | 612,600 |
| 2025-05-22 | 177.00 | 177.00 | 174.00 | 177.00 | 169.89 | 1,278,800 |
| 2025-05-21 | 177.00 | 178.00 | 175.00 | 177.00 | 169.89 | 3,058,900 |
| 2025-05-20 | 175.00 | 178.00 | 175.00 | 176.00 | 168.93 | 4,568,800 |
| 2025-05-19 | 171.00 | 176.00 | 171.00 | 175.00 | 167.97 | 3,209,200 |
| 2025-05-16 | 174.00 | 175.00 | 170.00 | 171.00 | 164.13 | 732,200 |
| 2025-05-15 | 172.00 | 174.00 | 169.00 | 172.00 | 165.09 | 1,606,700 |
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.