Jayamas Medica Industri historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 214.00 | 218.00 | 194.00 | 200.00 | 200.00 | 36,477,200 |
| 2026-10-15 | 226.00 | 232.00 | 222.00 | 228.00 | 228.00 | 10,400,800 |
| 2026-10-14 | 232.00 | 232.00 | 224.00 | 228.00 | 228.00 | 13,524,200 |
| 2026-10-13 | 226.00 | 232.00 | 226.00 | 230.00 | 230.00 | 31,438,000 |
| 2026-10-12 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 29,324,700 |
| 2026-10-09 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 34,877,900 |
| 2026-10-08 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 5,646,800 |
| 2026-10-07 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 15,087,100 |
| 2026-10-06 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 3,163,000 |
| 2026-10-05 | 214.00 | 220.00 | 208.00 | 212.00 | 212.00 | 13,822,600 |
| 2026-10-02 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 1,495,500 |
| 2026-10-01 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 8,768,900 |
| 2026-09-30 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | 5,028,500 |
| 2026-09-29 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 13,046,000 |
| 2026-09-28 | 208.00 | 224.00 | 202.00 | 214.00 | 214.00 | 31,314,400 |
| 2026-09-25 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 6,606,800 |
| 2026-09-24 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | 2,648,000 |
| 2026-09-23 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 3,675,200 |
| 2026-09-22 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | 3,950,600 |
| 2026-09-21 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | 3,608,400 |
| 2026-09-18 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 7,916,400 |
| 2026-09-17 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 9,166,000 |
| 2026-09-16 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | 5,978,500 |
| 2026-09-15 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 2,831,500 |
| 2026-09-14 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | 8,688,400 |
| 2026-09-11 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | 9,530,200 |
| 2026-09-10 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | 15,800,500 |
| 2026-09-09 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | 20,609,700 |
| 2026-09-08 | 248.00 | 248.00 | 222.00 | 222.00 | 222.00 | 88,336,900 |
| 2026-09-07 | 298.00 | 300.00 | 252.00 | 252.00 | 252.00 | 245,056,600 |
| 2026-09-04 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | 8,417,500 |
| 2026-09-03 | 246.00 | 254.00 | 238.00 | 252.00 | 252.00 | 42,643,100 |
| 2026-09-02 | 242.00 | 252.00 | 238.00 | 246.00 | 246.00 | 64,987,000 |
| 2026-09-01 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 18,573,200 |
| 2026-08-31 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 18,976,500 |
| 2026-08-28 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | 59,363,400 |
| 2026-08-27 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 21,626,600 |
| 2026-08-26 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | 27,537,500 |
| 2026-08-25 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2026-08-24 | 232.00 | 248.00 | 228.00 | 234.00 | 234.00 | 50,618,900 |
| 2026-08-21 | 242.00 | 246.00 | 234.00 | 234.00 | 234.00 | 20,396,500 |
| 2026-08-20 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 52,362,800 |
| 2026-08-19 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 26,898,300 |
| 2026-08-18 | 226.00 | 232.00 | 220.00 | 230.00 | 230.00 | 45,151,700 |
| 2026-08-17 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2026-08-14 | 234.00 | 236.00 | 218.00 | 226.00 | 226.00 | 17,412,600 |
| 2026-08-13 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | 14,007,200 |
| 2026-08-12 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 69,167,800 |
| 2026-08-11 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | 21,953,500 |
| 2026-08-10 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 27,262,200 |
| 2026-08-07 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | 26,259,700 |
| 2026-08-06 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | 35,202,600 |
| 2026-08-05 | 216.00 | 232.00 | 212.00 | 230.00 | 230.00 | 49,521,600 |
| 2026-08-04 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 38,100,000 |
| 2026-08-03 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | 36,875,800 |
| 2026-07-31 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 13,190,600 |
| 2026-07-30 | 214.00 | 220.00 | 206.00 | 216.00 | 216.00 | 43,703,400 |
| 2026-07-29 | 212.00 | 216.00 | 206.00 | 214.00 | 214.00 | 40,100,000 |
| 2026-07-28 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 33,290,900 |
| 2026-07-27 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | 6,153,300 |
Page 1 of 3 · 130 trading daysOlder →
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.