PT Jayamas Medica Industri Tbk OMED
IDX · Indonesia · Health Technology
IDR 214.00-6.00 (-2.73%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 214.00 | -2.73% | IDR 220.00 | IDR 220.00 | IDR 214.00 | 388.60K |
| 2026-10-01 | IDR 220.00 | +1.85% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 8.77M |
| 2026-09-30 | IDR 216.00 | -0.92% | IDR 218.00 | IDR 222.00 | IDR 216.00 | 5.03M |
| 2026-09-29 | IDR 218.00 | +1.87% | IDR 210.00 | IDR 218.00 | IDR 208.00 | 13.05M |
| 2026-09-28 | IDR 214.00 | +2.88% | IDR 208.00 | IDR 224.00 | IDR 202.00 | 31.31M |
| 2026-09-25 | IDR 208.00 | +0.97% | IDR 204.00 | IDR 208.00 | IDR 204.00 | 6.61M |
| 2026-09-24 | IDR 206.00 | 0.00% | IDR 208.00 | IDR 210.00 | IDR 204.00 | 2.65M |
| 2026-09-23 | IDR 206.00 | -0.96% | IDR 210.00 | IDR 212.00 | IDR 206.00 | 3.68M |
| 2026-09-22 | IDR 208.00 | -1.89% | IDR 212.00 | IDR 214.00 | IDR 206.00 | 3.95M |
| 2026-09-21 | IDR 212.00 | -1.85% | IDR 218.00 | IDR 218.00 | IDR 210.00 | 3.61M |
| 2026-09-18 | IDR 216.00 | +0.93% | IDR 212.00 | IDR 220.00 | IDR 212.00 | 7.92M |
| 2026-09-17 | IDR 214.00 | +0.94% | IDR 214.00 | IDR 220.00 | IDR 212.00 | 9.17M |
| 2026-09-16 | IDR 212.00 | -0.93% | IDR 212.00 | IDR 216.00 | IDR 212.00 | 5.98M |
| 2026-09-15 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 214.00 | 2.83M |
| 2026-09-14 | IDR 214.00 | 0.00% | IDR 216.00 | IDR 218.00 | IDR 210.00 | 8.69M |
| 2026-09-11 | IDR 214.00 | 0.00% | IDR 214.00 | IDR 218.00 | IDR 212.00 | 9.53M |
| 2026-09-10 | IDR 214.00 | -0.93% | IDR 216.00 | IDR 220.00 | IDR 212.00 | 15.80M |
| 2026-09-09 | IDR 216.00 | -2.70% | IDR 224.00 | IDR 226.00 | IDR 216.00 | 20.61M |
| 2026-09-08 | IDR 222.00 | -11.90% | IDR 248.00 | IDR 248.00 | IDR 222.00 | 88.34M |
| 2026-09-07 | IDR 252.00 | +1.61% | IDR 298.00 | IDR 300.00 | IDR 252.00 | 245.06M |
| 2026-09-04 | IDR 248.00 | -1.59% | IDR 252.00 | IDR 252.00 | IDR 244.00 | 8.42M |
| 2026-09-03 | IDR 252.00 | +2.44% | IDR 246.00 | IDR 254.00 | IDR 238.00 | 42.64M |
| 2026-09-02 | IDR 246.00 | +1.65% | IDR 242.00 | IDR 252.00 | IDR 238.00 | 64.99M |
| 2026-09-01 | IDR 242.00 | +2.54% | IDR 238.00 | IDR 244.00 | IDR 236.00 | 18.57M |
| 2026-08-31 | IDR 236.00 | +1.72% | IDR 230.00 | IDR 240.00 | IDR 230.00 | 18.98M |
| 2026-08-28 | IDR 232.00 | 0.00% | IDR 232.00 | IDR 238.00 | IDR 228.00 | 59.36M |
| 2026-08-27 | IDR 232.00 | +0.87% | IDR 228.00 | IDR 234.00 | IDR 226.00 | 21.63M |
| 2026-08-26 | IDR 230.00 | -1.71% | IDR 236.00 | IDR 236.00 | IDR 228.00 | 27.54M |
| 2026-08-24 | IDR 234.00 | 0.00% | IDR 232.00 | IDR 248.00 | IDR 228.00 | 50.62M |
| 2026-08-21 | IDR 234.00 | -0.85% | IDR 242.00 | IDR 246.00 | IDR 234.00 | 20.40M |
| 2026-08-20 | IDR 236.00 | +1.72% | IDR 232.00 | IDR 242.00 | IDR 230.00 | 52.36M |
| 2026-08-19 | IDR 232.00 | +0.87% | IDR 234.00 | IDR 236.00 | IDR 228.00 | 26.90M |
| 2026-08-18 | IDR 230.00 | +1.77% | IDR 226.00 | IDR 232.00 | IDR 220.00 | 45.15M |
| 2026-08-14 | IDR 226.00 | -3.42% | IDR 234.00 | IDR 236.00 | IDR 218.00 | 17.41M |
| 2026-08-13 | IDR 234.00 | 0.00% | IDR 234.00 | IDR 236.00 | IDR 230.00 | 14.01M |
| 2026-08-12 | IDR 234.00 | +2.63% | IDR 226.00 | IDR 242.00 | IDR 226.00 | 69.17M |
| 2026-08-11 | IDR 228.00 | -0.87% | IDR 230.00 | IDR 230.00 | IDR 222.00 | 21.95M |
| 2026-08-10 | IDR 230.00 | +1.77% | IDR 230.00 | IDR 230.00 | IDR 224.00 | 27.26M |
| 2026-08-07 | IDR 226.00 | -0.88% | IDR 228.00 | IDR 230.00 | IDR 220.00 | 26.26M |
| 2026-08-06 | IDR 228.00 | -0.87% | IDR 232.00 | IDR 234.00 | IDR 224.00 | 35.20M |
| 2026-08-05 | IDR 230.00 | +6.48% | IDR 216.00 | IDR 232.00 | IDR 212.00 | 49.52M |
| 2026-08-04 | IDR 216.00 | +0.93% | IDR 212.00 | IDR 218.00 | IDR 212.00 | 38.10M |
| 2026-08-03 | IDR 214.00 | -1.83% | IDR 218.00 | IDR 220.00 | IDR 212.00 | 36.88M |
| 2026-07-31 | IDR 218.00 | +0.93% | IDR 218.00 | IDR 218.00 | IDR 212.00 | 13.19M |
| 2026-07-30 | IDR 216.00 | +0.93% | IDR 214.00 | IDR 220.00 | IDR 206.00 | 43.70M |
| 2026-07-29 | IDR 214.00 | +0.94% | IDR 212.00 | IDR 216.00 | IDR 206.00 | 40.10M |
| 2026-07-28 | IDR 212.00 | +2.91% | IDR 206.00 | IDR 212.00 | IDR 202.00 | 33.29M |
| 2026-07-27 | IDR 206.00 | -1.90% | IDR 210.00 | IDR 212.00 | IDR 200.00 | 6.15M |
| 2026-07-24 | IDR 210.00 | -1.87% | IDR 216.00 | IDR 216.00 | IDR 206.00 | 11.85M |
| 2026-07-23 | IDR 214.00 | +2.88% | IDR 208.00 | IDR 218.00 | IDR 204.00 | 53.17M |
| 2026-07-22 | IDR 208.00 | +2.97% | IDR 202.00 | IDR 210.00 | IDR 199.00 | 47.06M |
| 2026-07-21 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 204.00 | IDR 197.00 | 9.71M |
| 2026-07-20 | IDR 202.00 | -0.98% | IDR 202.00 | IDR 202.00 | IDR 199.00 | 2.54M |
| 2026-07-17 | IDR 204.00 | -1.92% | IDR 206.00 | IDR 208.00 | IDR 193.00 | 40.22M |
| 2026-07-16 | IDR 208.00 | +0.97% | IDR 206.00 | IDR 210.00 | IDR 204.00 | 40.11M |
| 2026-07-15 | IDR 206.00 | +0.98% | IDR 206.00 | IDR 210.00 | IDR 202.00 | 37.73M |
| 2026-07-14 | IDR 204.00 | +0.99% | IDR 200.00 | IDR 208.00 | IDR 199.00 | 5.69M |
| 2026-07-13 | IDR 202.00 | -0.98% | IDR 206.00 | IDR 206.00 | IDR 194.00 | 54.86M |
| 2026-07-10 | IDR 204.00 | 0.00% | IDR 206.00 | IDR 210.00 | IDR 200.00 | 59.66M |
| 2026-07-09 | IDR 204.00 | +3.03% | IDR 197.00 | IDR 204.00 | IDR 194.00 | 17.21M |
| 2026-07-08 | IDR 198.00 | 0.00% | IDR 198.00 | IDR 199.00 | IDR 193.00 | 6.53M |
| 2026-07-07 | IDR 198.00 | 0.00% | IDR 197.00 | IDR 200.00 | IDR 196.00 | 51.24M |
| 2026-07-06 | IDR 198.00 | +1.54% | IDR 198.00 | IDR 206.00 | IDR 194.00 | 43.63M |
| 2026-07-03 | IDR 195.00 | +7.73% | IDR 183.00 | IDR 197.00 | IDR 183.00 | 14.91M |
| 2026-07-02 | IDR 181.00 | -11.27% | IDR 206.00 | IDR 208.00 | IDR 181.00 | 34.12M |
| 2026-07-01 | IDR 204.00 | -0.97% | IDR 206.00 | IDR 208.00 | IDR 200.00 | 57.50M |
| 2026-06-30 | IDR 206.00 | -0.96% | IDR 208.00 | IDR 208.00 | IDR 198.00 | 23.77M |
| 2026-06-29 | IDR 208.00 | +0.97% | IDR 204.00 | IDR 210.00 | IDR 200.00 | 2.31M |
| 2026-06-26 | IDR 206.00 | -5.50% | IDR 218.00 | IDR 218.00 | IDR 194.00 | 53.70M |
| 2026-06-25 | IDR 218.00 | +4.81% | IDR 210.00 | IDR 218.00 | IDR 208.00 | 43.94M |
| 2026-06-24 | IDR 208.00 | -1.89% | IDR 214.00 | IDR 216.00 | IDR 208.00 | 22.79M |
| 2026-06-23 | IDR 212.00 | -2.75% | IDR 218.00 | IDR 220.00 | IDR 200.00 | 29.48M |
| 2026-06-22 | IDR 218.00 | +3.81% | IDR 210.00 | IDR 218.00 | IDR 206.00 | 37.16M |
| 2026-06-19 | IDR 210.00 | +1.94% | IDR 208.00 | IDR 212.00 | IDR 202.00 | 44.56M |
| 2026-06-18 | IDR 206.00 | 0.00% | IDR 206.00 | IDR 208.00 | IDR 199.00 | 27.34M |
| 2026-06-17 | IDR 206.00 | +1.98% | IDR 204.00 | IDR 206.00 | IDR 200.00 | 12.21M |
| 2026-06-15 | IDR 202.00 | +3.06% | IDR 197.00 | IDR 202.00 | IDR 196.00 | 39.87M |
| 2026-06-12 | IDR 196.00 | 0.00% | IDR 200.00 | IDR 206.00 | IDR 195.00 | 44.52M |
| 2026-06-11 | IDR 196.00 | +0.51% | IDR 199.00 | IDR 202.00 | IDR 194.00 | 25.95M |
| 2026-06-10 | IDR 195.00 | +0.52% | IDR 193.00 | IDR 196.00 | IDR 192.00 | 6.63M |
| 2026-06-09 | IDR 194.00 | +1.04% | IDR 192.00 | IDR 202.00 | IDR 186.00 | 22.58M |
| 2026-06-08 | IDR 192.00 | +2.13% | IDR 187.00 | IDR 192.00 | IDR 180.00 | 51.22M |
| 2026-06-05 | IDR 188.00 | +0.53% | IDR 187.00 | IDR 193.00 | IDR 183.00 | 32.91M |
| 2026-06-04 | IDR 187.00 | -6.50% | IDR 202.00 | IDR 204.00 | IDR 181.00 | 14.04M |
| 2026-06-03 | IDR 200.00 | -2.91% | IDR 206.00 | IDR 214.00 | IDR 200.00 | 15.25M |
| 2026-06-02 | IDR 206.00 | -10.43% | IDR 228.00 | IDR 240.00 | IDR 206.00 | 37.17M |
| 2026-05-29 | IDR 230.00 | +13.86% | IDR 204.00 | IDR 230.00 | IDR 204.00 | 44.39M |
| 2026-05-28 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-27 | IDR 202.00 | 0.00% | IDR 202.00 | IDR 202.00 | IDR 202.00 | 0 |
| 2026-05-26 | IDR 202.00 | -11.40% | IDR 228.00 | IDR 230.00 | IDR 202.00 | 13.14M |