PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 212.00
+2.00 (0.95%)
Jun 22, 2026, 11:59 AM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 208.00 | 208.00 | 202.00 | 208.00 | - | 0.97% | 10,560,500 |
| Jun 18, 2026 | 206.00 | 208.00 | 199.00 | 206.00 | 206.00 | 2.02% | 27,341,800 |
| Jun 17, 2026 | 204.00 | 206.00 | 200.00 | 206.00 | 201.92 | 1.98% | 12,209,400 |
| Jun 15, 2026 | 197.00 | 202.00 | 196.00 | 202.00 | 198.00 | 3.06% | 39,867,300 |
| Jun 12, 2026 | 200.00 | 206.00 | 195.00 | 196.00 | 192.12 | - | 44,515,400 |
| Jun 11, 2026 | 199.00 | 202.00 | 194.00 | 196.00 | 192.12 | 0.51% | 25,950,500 |
| Jun 10, 2026 | 193.00 | 196.00 | 192.00 | 195.00 | 191.14 | 0.52% | 6,629,700 |
| Jun 9, 2026 | 192.00 | 202.00 | 186.00 | 194.00 | 190.16 | 1.04% | 22,584,900 |
| Jun 8, 2026 | 187.00 | 192.00 | 180.00 | 192.00 | 188.20 | 2.13% | 51,218,100 |
| Jun 5, 2026 | 187.00 | 193.00 | 183.00 | 188.00 | 184.28 | 0.53% | 32,914,100 |
| Jun 4, 2026 | 202.00 | 204.00 | 181.00 | 187.00 | 183.30 | -6.50% | 14,036,100 |
| Jun 3, 2026 | 206.00 | 214.00 | 200.00 | 200.00 | 196.04 | -2.91% | 15,248,900 |
| Jun 2, 2026 | 228.00 | 240.00 | 206.00 | 206.00 | 201.92 | -10.43% | 37,166,500 |
| May 29, 2026 | 204.00 | 230.00 | 204.00 | 230.00 | 225.44 | 13.86% | 44,385,800 |
| May 26, 2026 | 228.00 | 230.00 | 202.00 | 202.00 | 198.00 | -11.40% | 13,135,900 |
| May 25, 2026 | 244.00 | 250.00 | 228.00 | 228.00 | 223.48 | -5.79% | 19,047,200 |
| May 22, 2026 | 242.00 | 244.00 | 228.00 | 242.00 | 237.21 | 1.68% | 45,942,100 |
| May 21, 2026 | 240.00 | 246.00 | 230.00 | 238.00 | 233.29 | -0.83% | 21,449,500 |
| May 20, 2026 | 240.00 | 244.00 | 234.00 | 240.00 | 235.25 | -0.83% | 13,748,700 |
| May 19, 2026 | 246.00 | 248.00 | 238.00 | 242.00 | 237.21 | -1.63% | 23,157,200 |
| May 18, 2026 | 248.00 | 252.00 | 236.00 | 246.00 | 241.13 | -0.81% | 40,607,400 |
| May 13, 2026 | 252.00 | 252.00 | 240.00 | 248.00 | 243.09 | - | 29,880,000 |
| May 12, 2026 | 256.00 | 256.00 | 240.00 | 248.00 | 243.09 | -3.88% | 36,529,500 |
| May 11, 2026 | 302.00 | 310.00 | 254.00 | 258.00 | 252.89 | -13.42% | 98,792,100 |
| May 8, 2026 | 284.00 | 310.00 | 282.00 | 298.00 | 292.10 | 5.67% | 62,196,600 |
| May 7, 2026 | 280.00 | 290.00 | 276.00 | 282.00 | 276.41 | 2.17% | 15,996,600 |
| May 6, 2026 | 274.00 | 284.00 | 268.00 | 276.00 | 270.53 | 2.22% | 19,799,600 |
| May 5, 2026 | 276.00 | 284.00 | 270.00 | 270.00 | 264.65 | -2.88% | 29,123,600 |
| May 4, 2026 | 288.00 | 300.00 | 278.00 | 278.00 | 272.49 | -3.47% | 48,776,900 |
| Apr 30, 2026 | 296.00 | 296.00 | 272.00 | 288.00 | 282.30 | -0.69% | 24,991,400 |
| Apr 29, 2026 | 302.00 | 302.00 | 290.00 | 290.00 | 284.26 | -3.33% | 8,984,500 |
| Apr 28, 2026 | 302.00 | 306.00 | 292.00 | 300.00 | 294.06 | -0.66% | 28,361,000 |
| Apr 27, 2026 | 302.00 | 312.00 | 298.00 | 302.00 | 296.02 | 0.67% | 34,038,900 |
| Apr 24, 2026 | 312.00 | 312.00 | 298.00 | 300.00 | 294.06 | -3.23% | 27,327,300 |
| Apr 23, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 303.86 | - | 20,196,200 |
| Apr 22, 2026 | 298.00 | 312.00 | 290.00 | 310.00 | 303.86 | 4.03% | 26,945,700 |
| Apr 21, 2026 | 298.00 | 310.00 | 288.00 | 298.00 | 292.10 | - | 48,840,300 |
| Apr 20, 2026 | 304.00 | 306.00 | 286.00 | 298.00 | 292.10 | -0.67% | 9,199,000 |
| Apr 17, 2026 | 304.00 | 304.00 | 276.00 | 300.00 | 294.06 | - | 42,730,900 |
| Apr 16, 2026 | 302.00 | 318.00 | 278.00 | 300.00 | 294.06 | -0.66% | 22,149,400 |
| Apr 15, 2026 | 296.00 | 316.00 | 292.00 | 302.00 | 296.02 | 2.03% | 33,401,500 |
| Apr 14, 2026 | 274.00 | 300.00 | 270.00 | 296.00 | 290.14 | 8.82% | 25,581,400 |
| Apr 13, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 266.61 | -2.16% | 18,374,400 |
| Apr 10, 2026 | 274.00 | 282.00 | 266.00 | 278.00 | 272.49 | 1.46% | 28,384,500 |
| Apr 9, 2026 | 274.00 | 278.00 | 268.00 | 274.00 | 268.57 | - | 20,181,500 |
| Apr 8, 2026 | 260.00 | 280.00 | 256.00 | 274.00 | 268.57 | 5.38% | 19,166,400 |
| Apr 7, 2026 | 256.00 | 260.00 | 252.00 | 260.00 | 254.85 | 2.36% | 18,159,300 |
| Apr 6, 2026 | 248.00 | 258.00 | 242.00 | 254.00 | 248.97 | 0.79% | 38,779,300 |
| Apr 2, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 247.01 | -3.08% | 2,820,700 |
| Apr 1, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | 254.85 | 0.78% | 9,409,400 |