PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia · Delayed Price · Currency is IDR 248.00
+6.00 (2.48%)
Sep 2, 2026, 11:59 AM WIB
IDX:OMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 242.00 | 244.00 | 238.00 | 244.00 | - | 0.83% | 1,083,000 |
| 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 |
| Jul 30, 2026 | 214.00 | 220.00 | 206.00 | 216.00 | 216.00 | 0.93% | 43,703,400 |
| Jul 29, 2026 | 212.00 | 216.00 | 206.00 | 214.00 | 214.00 | 0.94% | 40,100,000 |
| Jul 28, 2026 | 206.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | 33,290,900 |
| Jul 27, 2026 | 210.00 | 212.00 | 200.00 | 206.00 | 206.00 | -1.90% | 6,153,300 |
| Jul 24, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -1.87% | 11,852,700 |
| Jul 23, 2026 | 208.00 | 218.00 | 204.00 | 214.00 | 214.00 | 2.88% | 53,167,400 |
| Jul 22, 2026 | 202.00 | 210.00 | 199.00 | 208.00 | 208.00 | 2.97% | 47,057,800 |
| Jul 21, 2026 | 202.00 | 204.00 | 197.00 | 202.00 | 202.00 | - | 9,709,000 |
| Jul 20, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | -0.98% | 2,537,200 |
| Jul 17, 2026 | 206.00 | 208.00 | 193.00 | 204.00 | 204.00 | -1.92% | 40,220,900 |
| Jul 16, 2026 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 0.97% | 40,112,900 |
| Jul 15, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 37,731,500 |
| 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 |