Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 175.00 | 176.00 | 173.00 | 173.00 | 166.05 | 7,819,300 |
| 2024-10-30 | 177.00 | 178.00 | 171.00 | 176.00 | 168.93 | 6,647,300 |
| 2024-10-29 | 178.00 | 179.00 | 177.00 | 177.00 | 169.89 | 3,859,300 |
| 2024-10-28 | 177.00 | 178.00 | 176.00 | 178.00 | 170.85 | 1,791,000 |
| 2024-10-25 | 179.00 | 180.00 | 177.00 | 177.00 | 169.89 | 2,704,500 |
| 2024-10-24 | 181.00 | 182.00 | 178.00 | 178.00 | 170.85 | 8,995,900 |
| 2024-10-23 | 182.00 | 183.00 | 179.00 | 181.00 | 173.73 | 11,993,100 |
| 2024-10-22 | 175.00 | 182.00 | 175.00 | 179.00 | 171.81 | 18,247,800 |
| 2024-10-21 | 173.00 | 175.00 | 173.00 | 175.00 | 167.97 | 5,445,300 |
| 2024-10-18 | 175.00 | 175.00 | 173.00 | 173.00 | 166.05 | 3,730,500 |
| 2024-10-17 | 175.00 | 175.00 | 174.00 | 174.00 | 167.01 | 4,123,600 |
| 2024-10-16 | 174.00 | 175.00 | 173.00 | 175.00 | 167.97 | 4,591,500 |
| 2024-10-15 | 175.00 | 176.00 | 173.00 | 175.00 | 167.97 | 7,449,100 |
| 2024-10-14 | 177.00 | 177.00 | 175.00 | 176.00 | 168.93 | 5,570,000 |
| 2024-10-11 | 170.00 | 179.00 | 170.00 | 177.00 | 169.89 | 39,081,600 |
| 2024-10-10 | 174.00 | 174.00 | 172.00 | 172.00 | 165.09 | 5,587,800 |
| 2024-10-09 | 174.00 | 174.00 | 173.00 | 173.00 | 166.05 | 5,473,400 |
| 2024-10-08 | 175.00 | 175.00 | 173.00 | 175.00 | 167.97 | 8,094,400 |
| 2024-10-07 | 174.00 | 176.00 | 174.00 | 175.00 | 167.97 | 3,945,200 |
| 2024-10-04 | 174.00 | 175.00 | 173.00 | 174.00 | 167.01 | 8,687,900 |
| 2024-10-03 | 176.00 | 176.00 | 174.00 | 174.00 | 167.01 | 10,195,200 |
| 2024-10-02 | 176.00 | 176.00 | 173.00 | 176.00 | 168.93 | 5,204,400 |
| 2024-10-01 | 177.00 | 177.00 | 174.00 | 176.00 | 168.93 | 6,009,300 |
| 2024-09-30 | 175.00 | 178.00 | 174.00 | 177.00 | 169.89 | 9,513,900 |
| 2024-09-27 | 176.00 | 177.00 | 174.00 | 174.00 | 167.01 | 4,277,200 |
| 2024-09-26 | 176.00 | 178.00 | 174.00 | 176.00 | 168.93 | 8,507,100 |
| 2024-09-25 | 176.00 | 177.00 | 174.00 | 176.00 | 168.93 | 10,329,300 |
| 2024-09-24 | 176.00 | 177.00 | 175.00 | 175.00 | 167.97 | 3,767,200 |
| 2024-09-23 | 178.00 | 178.00 | 175.00 | 176.00 | 168.93 | 5,548,200 |
| 2024-09-20 | 176.00 | 177.00 | 175.00 | 177.00 | 169.89 | 3,605,800 |
| 2024-09-19 | 177.00 | 178.00 | 175.00 | 176.00 | 168.93 | 7,387,500 |
| 2024-09-18 | 179.00 | 179.00 | 177.00 | 178.00 | 170.85 | 2,968,200 |
| 2024-09-17 | 177.00 | 182.00 | 175.00 | 179.00 | 171.81 | 6,044,200 |
| 2024-09-13 | 177.00 | 178.00 | 176.00 | 177.00 | 169.89 | 653,900 |
| 2024-09-12 | 179.00 | 180.00 | 175.00 | 177.00 | 169.89 | 2,113,600 |
| 2024-09-11 | 180.00 | 180.00 | 178.00 | 179.00 | 171.81 | 1,558,200 |
| 2024-09-10 | 179.00 | 182.00 | 179.00 | 180.00 | 172.77 | 1,612,600 |
| 2024-09-09 | 181.00 | 183.00 | 179.00 | 179.00 | 171.81 | 844,600 |
| 2024-09-06 | 180.00 | 184.00 | 180.00 | 181.00 | 173.73 | 3,903,400 |
| 2024-09-05 | 181.00 | 182.00 | 179.00 | 180.00 | 172.77 | 1,819,200 |
| 2024-09-04 | 184.00 | 184.00 | 180.00 | 181.00 | 173.73 | 8,389,900 |
| 2024-09-03 | 185.00 | 186.00 | 183.00 | 184.00 | 176.61 | 1,846,400 |
| 2024-09-02 | 186.00 | 188.00 | 183.00 | 184.00 | 176.61 | 2,685,600 |
| 2024-08-30 | 186.00 | 188.00 | 185.00 | 186.00 | 178.53 | 1,217,100 |
| 2024-08-29 | 185.00 | 188.00 | 184.00 | 186.00 | 178.53 | 2,352,100 |
| 2024-08-28 | 187.00 | 189.00 | 184.00 | 185.00 | 177.57 | 6,271,200 |
| 2024-08-27 | 189.00 | 190.00 | 186.00 | 187.00 | 179.49 | 2,879,300 |
| 2024-08-26 | 188.00 | 189.00 | 186.00 | 189.00 | 181.41 | 12,380,400 |
| 2024-08-23 | 187.00 | 188.00 | 186.00 | 188.00 | 180.45 | 5,587,300 |
| 2024-08-22 | 185.00 | 188.00 | 185.00 | 187.00 | 179.49 | 7,847,400 |
| 2024-08-21 | 184.00 | 185.00 | 183.00 | 185.00 | 177.57 | 9,354,900 |
| 2024-08-20 | 182.00 | 184.00 | 182.00 | 183.00 | 175.65 | 914,800 |
| 2024-08-19 | 183.00 | 183.00 | 181.00 | 182.00 | 174.69 | 389,700 |
| 2024-08-16 | 183.00 | 183.00 | 180.00 | 182.00 | 174.69 | 7,279,200 |
| 2024-08-15 | 182.00 | 184.00 | 180.00 | 183.00 | 175.65 | 5,376,200 |
| 2024-08-14 | 185.00 | 185.00 | 182.00 | 183.00 | 175.65 | 792,300 |
| 2024-08-13 | 185.00 | 185.00 | 180.00 | 185.00 | 177.57 | 263,500 |
| 2024-08-12 | 184.00 | 185.00 | 183.00 | 185.00 | 177.57 | 750,200 |
| 2024-08-09 | 184.00 | 185.00 | 182.00 | 183.00 | 175.65 | 129,300 |
| 2024-08-08 | 182.00 | 184.00 | 182.00 | 184.00 | 176.61 | 126,800 |
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.