PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 188.00
-1.00 (-0.53%)
Aug 29, 2025, 9:49 AM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.07% | 392,400 |
| Aug 27, 2025 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 1.63% | 975,600 |
| Aug 26, 2025 | 199.00 | 200.00 | 180.00 | 184.00 | 184.00 | -7.54% | 4,471,300 |
| Aug 25, 2025 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.53% | 1,793,500 |
| Aug 22, 2025 | 189.00 | 200.00 | 188.00 | 196.00 | 196.00 | 4.26% | 5,491,500 |
| Aug 21, 2025 | 186.00 | 191.00 | 180.00 | 188.00 | 188.00 | 1.08% | 3,222,100 |
| Aug 20, 2025 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -1.06% | 3,222,100 |
| Aug 19, 2025 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | - | 2,820,200 |
| Aug 18, 2025 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | - | 2,820,200 |
| Aug 15, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | - | 1,811,300 |
| Aug 14, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 1,811,300 |
| Aug 13, 2025 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 863,100 |
| Aug 12, 2025 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 1,098,000 |
| Aug 11, 2025 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 971,000 |
| Aug 8, 2025 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 564,900 |
| Aug 7, 2025 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 919,800 |
| Aug 6, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,734,400 |
| Aug 5, 2025 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.09% | 3,419,900 |
| Aug 4, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 3,740,900 |
| Aug 1, 2025 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | - | 929,200 |
| Jul 31, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 1,023,900 |
| Jul 30, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 0.56% | 1,519,900 |
| Jul 29, 2025 | 176.00 | 181.00 | 174.00 | 178.00 | 178.00 | 1.14% | 2,671,600 |
| Jul 28, 2025 | 175.00 | 182.00 | 174.00 | 176.00 | 176.00 | 0.57% | 5,747,500 |
| Jul 25, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 3,134,500 |
| Jul 24, 2025 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | - | 606,900 |
| Jul 23, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 3,699,100 |
| Jul 22, 2025 | 173.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 1,719,100 |
| Jul 21, 2025 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | -1.14% | 825,700 |
| Jul 18, 2025 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | - | 515,800 |
| Jul 17, 2025 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | 656,600 |
| Jul 16, 2025 | 176.00 | 178.00 | 173.00 | 174.00 | 174.00 | -1.14% | 583,500 |
| Jul 15, 2025 | 177.00 | 179.00 | 176.00 | 176.00 | 176.00 | -0.56% | 718,300 |
| Jul 14, 2025 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.14% | 854,000 |
| Jul 11, 2025 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | - | 559,100 |
| Jul 10, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 579,200 |
| Jul 9, 2025 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.74% | 629,800 |
| Jul 8, 2025 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 983,600 |
| Jul 7, 2025 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -4.44% | 1,848,400 |
| Jul 4, 2025 | 180.00 | 180.00 | 178.00 | 180.00 | 176.43 | - | 680,900 |
| Jul 3, 2025 | 180.00 | 180.00 | 176.00 | 180.00 | 176.43 | - | 608,200 |
| Jul 2, 2025 | 178.00 | 180.00 | 175.00 | 180.00 | 176.43 | 1.12% | 1,064,400 |
| Jul 1, 2025 | 176.00 | 178.00 | 174.00 | 178.00 | 174.47 | 1.14% | 2,518,400 |
| Jun 30, 2025 | 177.00 | 177.00 | 174.00 | 176.00 | 172.51 | 1.15% | 1,118,600 |
| Jun 26, 2025 | 174.00 | 177.00 | 172.00 | 174.00 | 170.55 | - | 1,230,800 |
| Jun 25, 2025 | 175.00 | 175.00 | 174.00 | 174.00 | 170.55 | -0.57% | 586,300 |
| Jun 24, 2025 | 174.00 | 178.00 | 172.00 | 175.00 | 171.53 | - | 1,855,200 |
| Jun 23, 2025 | 178.00 | 178.00 | 173.00 | 175.00 | 171.53 | -2.23% | 1,208,800 |
| Jun 20, 2025 | 176.00 | 179.00 | 171.00 | 179.00 | 175.45 | 1.70% | 1,895,000 |
| Jun 19, 2025 | 174.00 | 176.00 | 170.00 | 176.00 | 172.51 | 1.15% | 2,996,600 |