PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 298.00
+16.00 (5.67%)
May 8, 2026, 4:10 PM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 284.00 | 310.00 | 282.00 | 298.00 | 298.00 | 5.67% | 62,196,600 |
| May 7, 2026 | 280.00 | 290.00 | 276.00 | 282.00 | 282.00 | 2.17% | 15,996,600 |
| May 6, 2026 | 274.00 | 284.00 | 268.00 | 276.00 | 276.00 | 2.22% | 19,799,600 |
| May 5, 2026 | 276.00 | 284.00 | 270.00 | 270.00 | 270.00 | -2.88% | 29,123,600 |
| May 4, 2026 | 288.00 | 300.00 | 278.00 | 278.00 | 278.00 | -3.47% | 48,776,900 |
| Apr 30, 2026 | 296.00 | 296.00 | 272.00 | 288.00 | 288.00 | -0.69% | 24,991,400 |
| Apr 29, 2026 | 302.00 | 302.00 | 290.00 | 290.00 | 290.00 | -3.33% | 8,984,500 |
| Apr 28, 2026 | 302.00 | 306.00 | 292.00 | 300.00 | 300.00 | -0.66% | 28,361,000 |
| Apr 27, 2026 | 302.00 | 312.00 | 298.00 | 302.00 | 302.00 | 0.67% | 34,038,900 |
| Apr 24, 2026 | 312.00 | 312.00 | 298.00 | 300.00 | 300.00 | -3.23% | 27,327,300 |
| Apr 23, 2026 | 312.00 | 314.00 | 306.00 | 310.00 | 310.00 | - | 20,196,200 |
| Apr 22, 2026 | 298.00 | 312.00 | 290.00 | 310.00 | 310.00 | 4.03% | 26,945,700 |
| Apr 21, 2026 | 298.00 | 310.00 | 288.00 | 298.00 | 298.00 | - | 48,840,300 |
| Apr 20, 2026 | 304.00 | 306.00 | 286.00 | 298.00 | 298.00 | -0.67% | 9,199,000 |
| Apr 17, 2026 | 304.00 | 304.00 | 276.00 | 300.00 | 300.00 | - | 42,730,900 |
| Apr 16, 2026 | 302.00 | 318.00 | 278.00 | 300.00 | 300.00 | -0.66% | 22,149,400 |
| Apr 15, 2026 | 296.00 | 316.00 | 292.00 | 302.00 | 302.00 | 2.03% | 33,401,500 |
| Apr 14, 2026 | 274.00 | 300.00 | 270.00 | 296.00 | 296.00 | 8.82% | 25,581,400 |
| Apr 13, 2026 | 280.00 | 282.00 | 268.00 | 272.00 | 272.00 | -2.16% | 18,374,400 |
| Apr 10, 2026 | 274.00 | 282.00 | 266.00 | 278.00 | 278.00 | 1.46% | 28,384,500 |
| Apr 9, 2026 | 274.00 | 278.00 | 268.00 | 274.00 | 274.00 | - | 20,181,500 |
| Apr 8, 2026 | 260.00 | 280.00 | 256.00 | 274.00 | 274.00 | 5.38% | 19,148,400 |
| Apr 7, 2026 | 256.00 | 260.00 | 252.00 | 260.00 | 260.00 | 2.36% | 18,159,300 |
| Apr 6, 2026 | 248.00 | 258.00 | 242.00 | 254.00 | 254.00 | 0.79% | 38,779,300 |
| Apr 2, 2026 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -3.08% | 2,820,700 |
| Apr 1, 2026 | 260.00 | 262.00 | 256.00 | 260.00 | 260.00 | 0.78% | 9,382,200 |
| Mar 31, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1.57% | 24,171,400 |
| Mar 30, 2026 | 256.00 | 260.00 | 250.00 | 254.00 | 254.00 | - | 16,582,400 |
| Mar 27, 2026 | 252.00 | 256.00 | 250.00 | 254.00 | 254.00 | 0.79% | 7,977,000 |
| Mar 26, 2026 | 254.00 | 272.00 | 248.00 | 252.00 | 252.00 | - | 31,912,200 |
| Mar 25, 2026 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 0.80% | 18,598,200 |
| Mar 17, 2026 | 252.00 | 258.00 | 250.00 | 250.00 | 250.00 | -0.79% | 6,214,800 |
| Mar 16, 2026 | 250.00 | 254.00 | 242.00 | 252.00 | 252.00 | 0.80% | 10,833,900 |
| Mar 13, 2026 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | -1.57% | 31,000,600 |
| Mar 12, 2026 | 252.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 15,195,800 |
| Mar 11, 2026 | 254.00 | 258.00 | 244.00 | 250.00 | 250.00 | - | 13,723,400 |
| Mar 10, 2026 | 242.00 | 252.00 | 236.00 | 250.00 | 250.00 | 3.31% | 16,673,600 |
| Mar 9, 2026 | 240.00 | 242.00 | 232.00 | 242.00 | 242.00 | -0.82% | 10,830,000 |
| Mar 6, 2026 | 238.00 | 248.00 | 226.00 | 244.00 | 244.00 | 2.52% | 20,558,300 |
| Mar 5, 2026 | 236.00 | 238.00 | 230.00 | 238.00 | 238.00 | 0.85% | 10,458,800 |
| Mar 4, 2026 | 242.00 | 244.00 | 222.00 | 236.00 | 236.00 | -2.48% | 8,116,200 |
| Mar 3, 2026 | 260.00 | 260.00 | 236.00 | 242.00 | 242.00 | - | 17,282,200 |
| Mar 2, 2026 | 250.00 | 262.00 | 236.00 | 242.00 | 242.00 | -3.20% | 19,098,300 |
| Feb 27, 2026 | 234.00 | 256.00 | 232.00 | 250.00 | 250.00 | 6.84% | 12,397,100 |
| Feb 26, 2026 | 242.00 | 244.00 | 230.00 | 234.00 | 234.00 | -3.31% | 11,111,600 |
| Feb 25, 2026 | 216.00 | 242.00 | 212.00 | 242.00 | 242.00 | 12.04% | 16,810,300 |
| Feb 24, 2026 | 216.00 | 218.00 | 212.00 | 216.00 | 216.00 | - | 7,258,800 |
| Feb 23, 2026 | 210.00 | 216.00 | 198.00 | 216.00 | 216.00 | 2.86% | 19,216,700 |
| Feb 20, 2026 | 210.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 6,685,800 |
| Feb 19, 2026 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 3,443,700 |