Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 180.00 | 180.00 | 178.00 | 179.00 | 171.81 | 676,400 |
| 2025-02-03 | 178.00 | 180.00 | 177.00 | 180.00 | 172.77 | 10,469,700 |
| 2025-01-31 | 178.00 | 180.00 | 176.00 | 180.00 | 172.77 | 460,300 |
| 2025-01-30 | 180.00 | 182.00 | 177.00 | 179.00 | 171.81 | 8,716,000 |
| 2025-01-24 | 179.00 | 181.00 | 175.00 | 180.00 | 172.77 | 10,449,600 |
| 2025-01-23 | 176.00 | 182.00 | 176.00 | 178.00 | 170.85 | 10,274,700 |
| 2025-01-22 | 177.00 | 179.00 | 175.00 | 176.00 | 168.93 | 876,800 |
| 2025-01-21 | 184.00 | 185.00 | 175.00 | 176.00 | 168.93 | 11,844,100 |
| 2025-01-20 | 185.00 | 185.00 | 182.00 | 182.00 | 174.69 | 322,200 |
| 2025-01-17 | 184.00 | 185.00 | 182.00 | 185.00 | 177.57 | 1,551,000 |
| 2025-01-16 | 184.00 | 185.00 | 182.00 | 185.00 | 177.57 | 4,504,700 |
| 2025-01-15 | 184.00 | 185.00 | 182.00 | 185.00 | 177.57 | 1,427,300 |
| 2025-01-14 | 184.00 | 185.00 | 183.00 | 185.00 | 177.57 | 1,620,100 |
| 2025-01-13 | 186.00 | 186.00 | 183.00 | 185.00 | 177.57 | 657,400 |
| 2025-01-10 | 186.00 | 186.00 | 185.00 | 186.00 | 178.53 | 531,200 |
| 2025-01-09 | 183.00 | 186.00 | 183.00 | 186.00 | 178.53 | 969,900 |
| 2025-01-08 | 185.00 | 186.00 | 180.00 | 186.00 | 178.53 | 8,477,300 |
| 2025-01-07 | 185.00 | 185.00 | 182.00 | 185.00 | 177.57 | 7,738,700 |
| 2025-01-06 | 185.00 | 185.00 | 182.00 | 185.00 | 177.57 | 474,500 |
| 2025-01-03 | 183.00 | 185.00 | 180.00 | 185.00 | 177.57 | 1,413,600 |
| 2025-01-02 | 181.00 | 184.00 | 177.00 | 184.00 | 176.61 | 7,075,600 |
| 2024-12-30 | 185.00 | 185.00 | 180.00 | 180.00 | 172.77 | 1,891,900 |
| 2024-12-27 | 181.00 | 185.00 | 178.00 | 185.00 | 177.57 | 5,469,300 |
| 2024-12-24 | 181.00 | 182.00 | 178.00 | 179.00 | 171.81 | 4,118,200 |
| 2024-12-23 | 183.00 | 183.00 | 180.00 | 180.00 | 172.77 | 2,238,300 |
| 2024-12-20 | 183.00 | 184.00 | 181.00 | 181.00 | 173.73 | 1,618,600 |
| 2024-12-19 | 187.00 | 187.00 | 182.00 | 184.00 | 176.61 | 1,790,100 |
| 2024-12-18 | 187.00 | 188.00 | 186.00 | 188.00 | 180.45 | 1,123,900 |
| 2024-12-17 | 185.00 | 187.00 | 184.00 | 187.00 | 179.49 | 7,383,700 |
| 2024-12-16 | 186.00 | 187.00 | 184.00 | 185.00 | 177.57 | 2,526,500 |
| 2024-12-13 | 185.00 | 187.00 | 184.00 | 186.00 | 178.53 | 1,543,100 |
| 2024-12-12 | 187.00 | 187.00 | 185.00 | 185.00 | 177.57 | 1,137,300 |
| 2024-12-11 | 186.00 | 187.00 | 181.00 | 187.00 | 179.49 | 4,345,600 |
| 2024-12-10 | 188.00 | 188.00 | 183.00 | 186.00 | 178.53 | 2,504,800 |
| 2024-12-09 | 188.00 | 188.00 | 183.00 | 188.00 | 180.45 | 12,762,300 |
| 2024-12-06 | 177.00 | 189.00 | 177.00 | 189.00 | 181.41 | 25,151,600 |
| 2024-12-05 | 178.00 | 178.00 | 176.00 | 177.00 | 169.89 | 979,500 |
| 2024-12-04 | 177.00 | 179.00 | 177.00 | 177.00 | 169.89 | 2,310,500 |
| 2024-12-03 | 175.00 | 178.00 | 175.00 | 178.00 | 170.85 | 3,002,600 |
| 2024-12-02 | 176.00 | 178.00 | 174.00 | 175.00 | 167.97 | 5,307,400 |
| 2024-11-29 | 176.00 | 177.00 | 175.00 | 175.00 | 167.97 | 557,800 |
| 2024-11-28 | 177.00 | 177.00 | 175.00 | 176.00 | 168.93 | 613,400 |
| 2024-11-26 | 177.00 | 178.00 | 175.00 | 178.00 | 170.85 | 1,746,200 |
| 2024-11-25 | 178.00 | 178.00 | 173.00 | 178.00 | 170.85 | 4,777,200 |
| 2024-11-22 | 180.00 | 180.00 | 166.00 | 178.00 | 170.85 | 26,856,100 |
| 2024-11-21 | 180.00 | 180.00 | 178.00 | 178.00 | 170.85 | 1,826,100 |
| 2024-11-20 | 180.00 | 180.00 | 178.00 | 180.00 | 172.77 | 1,108,700 |
| 2024-11-19 | 179.00 | 181.00 | 178.00 | 180.00 | 172.77 | 2,783,200 |
| 2024-11-18 | 174.00 | 179.00 | 174.00 | 179.00 | 171.81 | 12,783,500 |
| 2024-11-15 | 175.00 | 177.00 | 174.00 | 176.00 | 168.93 | 1,470,500 |
| 2024-11-14 | 177.00 | 178.00 | 175.00 | 175.00 | 167.97 | 1,806,700 |
| 2024-11-13 | 177.00 | 177.00 | 175.00 | 177.00 | 169.89 | 1,541,200 |
| 2024-11-12 | 176.00 | 177.00 | 175.00 | 175.00 | 167.97 | 1,106,000 |
| 2024-11-11 | 177.00 | 178.00 | 174.00 | 176.00 | 168.93 | 2,409,500 |
| 2024-11-08 | 178.00 | 178.00 | 174.00 | 177.00 | 169.89 | 3,974,200 |
| 2024-11-07 | 177.00 | 179.00 | 177.00 | 177.00 | 169.89 | 4,659,200 |
| 2024-11-06 | 178.00 | 178.00 | 176.00 | 177.00 | 169.89 | 1,858,500 |
| 2024-11-05 | 177.00 | 178.00 | 175.00 | 178.00 | 170.85 | 2,194,700 |
| 2024-11-04 | 176.00 | 176.00 | 172.00 | 176.00 | 168.93 | 2,512,600 |
| 2024-11-01 | 174.00 | 176.00 | 173.00 | 176.00 | 168.93 | 762,400 |
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.