PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 228.00
+2.00 (0.88%)
Oct 12, 2026, 4:13 PM WIB
IDX:OMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 228.00 | 234.00 | 220.00 | 228.00 | 228.00 | 0.88% | 29,487,600 |
| Oct 9, 2026 | 216.00 | 228.00 | 214.00 | 226.00 | 226.00 | 4.63% | 34,876,900 |
| Oct 8, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 5,646,700 |
| Oct 7, 2026 | 214.00 | 216.00 | 210.00 | 216.00 | 216.00 | 0.93% | 15,087,100 |
| Oct 6, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 3,163,000 |
| Oct 5, 2026 | 214.00 | 220.00 | 208.00 | 212.00 | 212.00 | -0.93% | 13,822,600 |
| Oct 2, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -2.73% | 1,495,500 |
| Oct 1, 2026 | 216.00 | 220.00 | 212.00 | 220.00 | 220.00 | 1.85% | 8,768,900 |
| Sep 30, 2026 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.92% | 5,028,500 |
| Sep 29, 2026 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 1.87% | 13,046,000 |
| Sep 28, 2026 | 208.00 | 224.00 | 202.00 | 214.00 | 214.00 | 2.88% | 31,314,400 |
| Sep 25, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 6,606,800 |
| Sep 24, 2026 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 2,648,000 |
| Sep 23, 2026 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | -0.96% | 3,675,200 |
| Sep 22, 2026 | 212.00 | 214.00 | 206.00 | 208.00 | 208.00 | -1.89% | 3,950,600 |
| Sep 21, 2026 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -1.85% | 3,608,400 |
| Sep 18, 2026 | 212.00 | 220.00 | 212.00 | 216.00 | 216.00 | 0.93% | 7,916,400 |
| Sep 17, 2026 | 214.00 | 220.00 | 212.00 | 214.00 | 214.00 | 0.94% | 9,166,000 |
| Sep 16, 2026 | 212.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 5,978,500 |
| Sep 15, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | - | 2,831,500 |
| Sep 14, 2026 | 216.00 | 218.00 | 210.00 | 214.00 | 214.00 | - | 8,688,400 |
| Sep 11, 2026 | 214.00 | 218.00 | 212.00 | 214.00 | 214.00 | - | 9,530,200 |
| Sep 10, 2026 | 216.00 | 220.00 | 212.00 | 214.00 | 214.00 | -0.93% | 15,800,500 |
| Sep 9, 2026 | 224.00 | 226.00 | 216.00 | 216.00 | 216.00 | -2.70% | 20,609,700 |
| Sep 8, 2026 | 248.00 | 248.00 | 222.00 | 222.00 | 222.00 | -11.90% | 88,336,900 |
| Sep 7, 2026 | 298.00 | 300.00 | 252.00 | 252.00 | 252.00 | 1.61% | 245,056,600 |
| Sep 4, 2026 | 252.00 | 252.00 | 244.00 | 248.00 | 248.00 | -1.59% | 8,417,500 |
| Sep 3, 2026 | 246.00 | 254.00 | 238.00 | 252.00 | 252.00 | 2.44% | 42,643,100 |
| Sep 2, 2026 | 242.00 | 252.00 | 238.00 | 246.00 | 246.00 | 1.65% | 65,000,700 |
| Sep 1, 2026 | 238.00 | 244.00 | 236.00 | 242.00 | 242.00 | 2.54% | 18,573,200 |
| Aug 31, 2026 | 230.00 | 240.00 | 230.00 | 236.00 | 236.00 | 1.72% | 18,976,500 |
| Aug 28, 2026 | 232.00 | 238.00 | 228.00 | 232.00 | 232.00 | - | 59,363,400 |
| Aug 27, 2026 | 228.00 | 234.00 | 226.00 | 232.00 | 232.00 | 0.87% | 21,626,600 |
| Aug 26, 2026 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | -1.71% | 27,537,500 |
| Aug 24, 2026 | 232.00 | 248.00 | 228.00 | 234.00 | 234.00 | - | 50,618,900 |
| Aug 21, 2026 | 242.00 | 246.00 | 234.00 | 234.00 | 234.00 | -0.85% | 20,396,500 |
| Aug 20, 2026 | 232.00 | 242.00 | 230.00 | 236.00 | 236.00 | 1.72% | 52,362,800 |
| Aug 19, 2026 | 234.00 | 236.00 | 228.00 | 232.00 | 232.00 | 0.87% | 26,898,300 |
| Aug 18, 2026 | 226.00 | 232.00 | 220.00 | 230.00 | 230.00 | 1.77% | 45,151,700 |
| Aug 14, 2026 | 234.00 | 236.00 | 218.00 | 226.00 | 226.00 | -3.42% | 17,412,600 |
| Aug 13, 2026 | 234.00 | 236.00 | 230.00 | 234.00 | 234.00 | - | 14,007,200 |
| Aug 12, 2026 | 226.00 | 242.00 | 226.00 | 234.00 | 234.00 | 2.63% | 69,167,800 |
| Aug 11, 2026 | 230.00 | 230.00 | 222.00 | 228.00 | 228.00 | -0.87% | 21,953,500 |
| Aug 10, 2026 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1.77% | 27,262,200 |
| Aug 7, 2026 | 228.00 | 230.00 | 220.00 | 226.00 | 226.00 | -0.88% | 26,259,700 |
| Aug 6, 2026 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | -0.87% | 35,202,600 |
| Aug 5, 2026 | 216.00 | 232.00 | 212.00 | 230.00 | 230.00 | 6.48% | 49,521,600 |
| Aug 4, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 38,100,000 |
| Aug 3, 2026 | 218.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.83% | 36,875,800 |
| Jul 31, 2026 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 13,190,600 |