Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 163.00 | 178.00 | 161.00 | 171.00 | 164.13 | 6,843,200 |
| 2025-05-09 | 161.00 | 168.00 | 161.00 | 163.00 | 156.46 | 2,323,800 |
| 2025-05-08 | 160.00 | 161.00 | 159.00 | 160.00 | 153.58 | 1,975,800 |
| 2025-05-07 | 158.00 | 161.00 | 158.00 | 160.00 | 153.58 | 1,032,400 |
| 2025-05-06 | 161.00 | 161.00 | 157.00 | 160.00 | 153.58 | 851,400 |
| 2025-05-05 | 158.00 | 162.00 | 158.00 | 160.00 | 153.58 | 1,244,900 |
| 2025-05-02 | 164.00 | 164.00 | 158.00 | 158.00 | 151.66 | 1,537,300 |
| 2025-04-30 | 158.00 | 163.00 | 156.00 | 161.00 | 154.54 | 5,743,900 |
| 2025-04-29 | 158.00 | 159.00 | 155.00 | 158.00 | 151.66 | 660,400 |
| 2025-04-28 | 159.00 | 162.00 | 157.00 | 159.00 | 152.62 | 1,659,000 |
| 2025-04-25 | 159.00 | 160.00 | 157.00 | 158.00 | 151.66 | 2,233,100 |
| 2025-04-24 | 157.00 | 160.00 | 156.00 | 158.00 | 151.66 | 1,695,700 |
| 2025-04-23 | 155.00 | 158.00 | 155.00 | 155.00 | 148.78 | 880,400 |
| 2025-04-22 | 155.00 | 156.00 | 154.00 | 156.00 | 149.74 | 832,400 |
| 2025-04-21 | 157.00 | 159.00 | 155.00 | 155.00 | 148.78 | 611,200 |
| 2025-04-17 | 155.00 | 158.00 | 155.00 | 156.00 | 149.74 | 1,512,500 |
| 2025-04-16 | 157.00 | 158.00 | 155.00 | 155.00 | 148.78 | 4,617,300 |
| 2025-04-15 | 157.00 | 158.00 | 155.00 | 156.00 | 149.74 | 683,100 |
| 2025-04-14 | 152.00 | 159.00 | 150.00 | 159.00 | 152.62 | 18,244,700 |
| 2025-04-11 | 151.00 | 154.00 | 150.00 | 152.00 | 145.90 | 720,800 |
| 2025-04-10 | 153.00 | 155.00 | 151.00 | 151.00 | 144.94 | 2,702,600 |
| 2025-04-09 | 150.00 | 153.00 | 150.00 | 151.00 | 144.94 | 13,460,400 |
| 2025-04-08 | 145.00 | 155.00 | 145.00 | 151.00 | 144.94 | 1,173,900 |
| 2025-03-27 | 158.00 | 159.00 | 155.00 | 157.00 | 150.70 | 146,400 |
| 2025-03-26 | 161.00 | 162.00 | 156.00 | 161.00 | 154.54 | 1,317,700 |
| 2025-03-25 | 157.00 | 161.00 | 153.00 | 155.00 | 148.78 | 288,500 |
| 2025-03-24 | 157.00 | 162.00 | 152.00 | 155.00 | 148.78 | 1,129,300 |
| 2025-03-21 | 160.00 | 163.00 | 155.00 | 157.00 | 150.70 | 551,300 |
| 2025-03-20 | 160.00 | 162.00 | 159.00 | 159.00 | 152.62 | 133,100 |
| 2025-03-19 | 160.00 | 160.00 | 158.00 | 160.00 | 153.58 | 307,200 |
| 2025-03-18 | 166.00 | 168.00 | 155.00 | 160.00 | 153.58 | 2,729,400 |
| 2025-03-17 | 165.00 | 168.00 | 163.00 | 166.00 | 159.34 | 1,610,400 |
| 2025-03-14 | 166.00 | 167.00 | 163.00 | 165.00 | 158.38 | 893,700 |
| 2025-03-13 | 167.00 | 169.00 | 166.00 | 167.00 | 160.29 | 96,200 |
| 2025-03-12 | 169.00 | 170.00 | 166.00 | 167.00 | 160.29 | 33,000 |
| 2025-03-11 | 168.00 | 169.00 | 166.00 | 168.00 | 161.25 | 214,500 |
| 2025-03-10 | 170.00 | 171.00 | 168.00 | 168.00 | 161.25 | 255,400 |
| 2025-03-07 | 172.00 | 173.00 | 169.00 | 169.00 | 162.21 | 1,576,300 |
| 2025-03-06 | 168.00 | 172.00 | 165.00 | 171.00 | 164.13 | 184,300 |
| 2025-03-05 | 167.00 | 168.00 | 165.00 | 167.00 | 160.29 | 53,000 |
| 2025-03-04 | 164.00 | 168.00 | 161.00 | 165.00 | 158.38 | 13,216,400 |
| 2025-03-03 | 164.00 | 170.00 | 143.00 | 165.00 | 158.38 | 831,600 |
| 2025-02-28 | 168.00 | 168.00 | 164.00 | 164.00 | 157.42 | 645,800 |
| 2025-02-27 | 169.00 | 170.00 | 168.00 | 168.00 | 161.25 | 601,200 |
| 2025-02-26 | 171.00 | 171.00 | 168.00 | 169.00 | 162.21 | 1,231,200 |
| 2025-02-25 | 171.00 | 173.00 | 170.00 | 171.00 | 164.13 | 260,400 |
| 2025-02-24 | 170.00 | 175.00 | 168.00 | 170.00 | 163.17 | 2,043,200 |
| 2025-02-21 | 172.00 | 174.00 | 170.00 | 170.00 | 163.17 | 1,031,300 |
| 2025-02-20 | 174.00 | 176.00 | 172.00 | 172.00 | 165.09 | 4,866,700 |
| 2025-02-19 | 176.00 | 178.00 | 173.00 | 174.00 | 167.01 | 2,370,700 |
| 2025-02-18 | 176.00 | 180.00 | 172.00 | 176.00 | 168.93 | 9,089,900 |
| 2025-02-17 | 174.00 | 176.00 | 174.00 | 175.00 | 167.97 | 382,900 |
| 2025-02-14 | 175.00 | 175.00 | 174.00 | 174.00 | 167.01 | 5,356,400 |
| 2025-02-13 | 175.00 | 175.00 | 174.00 | 175.00 | 167.97 | 156,900 |
| 2025-02-12 | 175.00 | 176.00 | 174.00 | 175.00 | 167.97 | 7,049,000 |
| 2025-02-11 | 175.00 | 176.00 | 174.00 | 175.00 | 167.97 | 360,000 |
| 2025-02-10 | 177.00 | 177.00 | 175.00 | 175.00 | 167.97 | 7,625,000 |
| 2025-02-07 | 178.00 | 179.00 | 176.00 | 178.00 | 170.85 | 541,200 |
| 2025-02-06 | 179.00 | 180.00 | 177.00 | 178.00 | 170.85 | 6,035,600 |
| 2025-02-05 | 180.00 | 180.00 | 178.00 | 180.00 | 172.77 | 776,700 |
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.