PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 206.00
+2.00 (0.98%)
Jul 15, 2026, 4:06 PM WIB
IDX:OMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 200.00 | 208.00 | 199.00 | 204.00 | 204.00 | 0.99% | 5,688,400 |
| Jul 13, 2026 | 206.00 | 206.00 | 194.00 | 202.00 | 202.00 | -0.98% | 54,863,600 |
| Jul 10, 2026 | 206.00 | 210.00 | 200.00 | 204.00 | 204.00 | - | 59,663,400 |
| Jul 9, 2026 | 197.00 | 204.00 | 194.00 | 204.00 | 204.00 | 3.03% | 17,207,000 |
| Jul 8, 2026 | 198.00 | 199.00 | 193.00 | 198.00 | 198.00 | - | 6,528,200 |
| Jul 7, 2026 | 197.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 51,242,000 |
| Jul 6, 2026 | 198.00 | 206.00 | 194.00 | 198.00 | 198.00 | 1.54% | 43,628,400 |
| Jul 3, 2026 | 183.00 | 197.00 | 183.00 | 195.00 | 195.00 | 7.73% | 14,907,400 |
| Jul 2, 2026 | 206.00 | 208.00 | 181.00 | 181.00 | 181.00 | -11.27% | 34,116,200 |
| Jul 1, 2026 | 206.00 | 208.00 | 200.00 | 204.00 | 204.00 | -0.97% | 57,500,000 |
| Jun 30, 2026 | 208.00 | 208.00 | 198.00 | 206.00 | 206.00 | -0.96% | 23,768,300 |
| Jun 29, 2026 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 0.97% | 2,306,800 |
| Jun 26, 2026 | 218.00 | 218.00 | 194.00 | 206.00 | 206.00 | -5.50% | 53,704,200 |
| Jun 25, 2026 | 210.00 | 218.00 | 208.00 | 218.00 | 218.00 | 4.81% | 43,943,700 |
| Jun 24, 2026 | 214.00 | 216.00 | 208.00 | 208.00 | 208.00 | -1.89% | 22,793,500 |
| Jun 23, 2026 | 218.00 | 220.00 | 200.00 | 212.00 | 212.00 | -2.75% | 29,475,200 |
| Jun 22, 2026 | 210.00 | 218.00 | 206.00 | 218.00 | 218.00 | 3.81% | 37,156,900 |
| Jun 19, 2026 | 208.00 | 212.00 | 202.00 | 210.00 | 210.00 | 1.94% | 44,559,400 |
| 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 |