PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia
· Delayed Price · Currency is IDR 242.00
-2.00 (-0.82%)
Mar 9, 2026, 4:02 PM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 240.00 | 232.00 | 236.00 | - | -3.28% | 1,707,200 |
| 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 |
| Feb 18, 2026 | 208.00 | 220.00 | 206.00 | 210.00 | 210.00 | 1.94% | 13,144,400 |
| Feb 13, 2026 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 0.98% | 10,184,100 |
| Feb 12, 2026 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | -0.97% | 6,536,900 |
| Feb 11, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 10,484,500 |
| Feb 10, 2026 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | - | 4,535,400 |
| Feb 9, 2026 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | -1.92% | 17,575,100 |
| Feb 6, 2026 | 212.00 | 212.00 | 204.00 | 208.00 | 208.00 | -2.80% | 4,695,900 |
| Feb 5, 2026 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | - | 2,540,200 |
| Feb 4, 2026 | 214.00 | 216.00 | 206.00 | 214.00 | 214.00 | - | 17,822,100 |
| Feb 3, 2026 | 208.00 | 218.00 | 200.00 | 214.00 | 214.00 | 7.54% | 17,706,100 |
| Feb 2, 2026 | 220.00 | 220.00 | 198.00 | 199.00 | 199.00 | -5.24% | 4,359,400 |
| Jan 30, 2026 | 208.00 | 218.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1,352,200 |
| Jan 29, 2026 | 224.00 | 224.00 | 191.00 | 208.00 | 208.00 | -7.14% | 7,919,700 |
| Jan 28, 2026 | 236.00 | 238.00 | 204.00 | 224.00 | 224.00 | -5.88% | 12,761,300 |
| Jan 27, 2026 | 234.00 | 238.00 | 228.00 | 238.00 | 238.00 | 2.59% | 6,933,700 |
| Jan 26, 2026 | 228.00 | 240.00 | 228.00 | 232.00 | 232.00 | 0.87% | 6,269,300 |
| Jan 23, 2026 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | -2.54% | 5,848,600 |
| Jan 22, 2026 | 240.00 | 250.00 | 230.00 | 236.00 | 236.00 | -1.67% | 6,212,800 |
| Jan 21, 2026 | 234.00 | 242.00 | 230.00 | 240.00 | 240.00 | 2.56% | 3,577,100 |
| Jan 20, 2026 | 232.00 | 238.00 | 230.00 | 234.00 | 234.00 | 1.74% | 2,715,600 |
| Jan 19, 2026 | 230.00 | 240.00 | 226.00 | 230.00 | 230.00 | - | 2,776,000 |
| Jan 15, 2026 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | - | 2,973,600 |
| Jan 14, 2026 | 232.00 | 232.00 | 220.00 | 230.00 | 230.00 | -1.71% | 6,685,700 |
| Jan 13, 2026 | 246.00 | 250.00 | 230.00 | 234.00 | 234.00 | -3.31% | 7,418,600 |
| Jan 12, 2026 | 212.00 | 264.00 | 212.00 | 242.00 | 242.00 | 14.15% | 28,853,300 |
| Jan 9, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | 3,233,800 |
| Jan 8, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 0.96% | 2,758,800 |
| Jan 7, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | -0.95% | 8,303,800 |
| Jan 6, 2026 | 208.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | 3,372,400 |
| Jan 5, 2026 | 208.00 | 208.00 | 200.00 | 208.00 | 208.00 | - | 7,851,400 |
| Jan 2, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 1,712,200 |
| Dec 30, 2025 | 208.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | 1,980,200 |
| Dec 29, 2025 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | 2,540,900 |
| Dec 24, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 832,300 |
| Dec 23, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | -0.94% | 1,883,700 |
| Dec 22, 2025 | 212.00 | 212.00 | 202.00 | 212.00 | 212.00 | -0.93% | 3,281,800 |
| Dec 19, 2025 | 212.00 | 220.00 | 208.00 | 214.00 | 214.00 | 0.94% | 3,829,900 |
| Dec 18, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 1,292,200 |
| Dec 17, 2025 | 202.00 | 212.00 | 202.00 | 210.00 | 210.00 | 3.96% | 2,547,600 |
| Dec 16, 2025 | 208.00 | 212.00 | 202.00 | 202.00 | 202.00 | -1.94% | 3,351,000 |
| Dec 15, 2025 | 204.00 | 218.00 | 204.00 | 206.00 | 206.00 | 0.98% | 6,889,300 |
| Dec 12, 2025 | 202.00 | 216.00 | 200.00 | 204.00 | 204.00 | 2.00% | 4,995,200 |
| Dec 11, 2025 | 204.00 | 208.00 | 200.00 | 200.00 | 200.00 | -2.91% | 2,754,500 |
| Dec 10, 2025 | 212.00 | 214.00 | 200.00 | 206.00 | 206.00 | -2.83% | 5,521,400 |
| Dec 9, 2025 | 202.00 | 218.00 | 202.00 | 212.00 | 212.00 | 4.95% | 8,979,000 |
| Dec 8, 2025 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1.00% | 1,610,500 |
| Dec 5, 2025 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 907,800 |
| Dec 4, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 1,194,200 |
| Dec 3, 2025 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | -1.00% | 2,245,900 |
| Dec 2, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 2,024,200 |
| Dec 1, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 3,187,700 |
| Nov 28, 2025 | 200.00 | 204.00 | 199.00 | 200.00 | 200.00 | - | 2,476,400 |
| Nov 27, 2025 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 4,921,800 |
| Nov 26, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 4,460,700 |
| Nov 25, 2025 | 200.00 | 212.00 | 198.00 | 202.00 | 202.00 | 1.51% | 11,207,000 |
| Nov 24, 2025 | 199.00 | 224.00 | 199.00 | 199.00 | 199.00 | -0.50% | 29,533,200 |
| Nov 21, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 1,357,500 |
| Nov 20, 2025 | 199.00 | 202.00 | 197.00 | 200.00 | 200.00 | - | 1,310,900 |
| Nov 19, 2025 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 1,310,600 |
| Nov 18, 2025 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | - | 6,035,000 |
| Nov 17, 2025 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 1,274,700 |
| Nov 14, 2025 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 5,576,700 |
| Nov 13, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 0.50% | 6,016,300 |
| Nov 12, 2025 | 198.00 | 200.00 | 194.00 | 199.00 | 199.00 | - | 8,461,200 |
| Nov 11, 2025 | 199.00 | 199.00 | 197.00 | 199.00 | 199.00 | - | 1,352,100 |
| Nov 10, 2025 | 199.00 | 200.00 | 196.00 | 199.00 | 199.00 | 1.02% | 2,018,700 |
| Nov 7, 2025 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 806,800 |
| Nov 6, 2025 | 200.00 | 202.00 | 195.00 | 195.00 | 195.00 | -2.50% | 13,861,600 |
| Nov 5, 2025 | 199.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1.01% | 2,957,400 |
| Nov 4, 2025 | 197.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 1,618,300 |
| Nov 3, 2025 | 197.00 | 197.00 | 194.00 | 197.00 | 197.00 | 1.03% | 29,674,300 |
| Oct 31, 2025 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 0.52% | 481,500 |
| Oct 30, 2025 | 195.00 | 197.00 | 193.00 | 194.00 | 194.00 | 0.52% | 1,154,600 |
| Oct 29, 2025 | 189.00 | 196.00 | 187.00 | 193.00 | 193.00 | 2.12% | 3,295,300 |
| Oct 28, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.07% | 1,154,600 |
| Oct 27, 2025 | 186.00 | 189.00 | 183.00 | 187.00 | 187.00 | - | 2,380,600 |
| Oct 24, 2025 | 198.00 | 218.00 | 180.00 | 187.00 | 187.00 | -5.56% | 27,174,400 |
| Oct 23, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 629,900 |
| Oct 22, 2025 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 575,400 |
| Oct 21, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 592,500 |
| Oct 20, 2025 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 1,127,400 |
| Oct 17, 2025 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 698,500 |
| Oct 16, 2025 | 198.00 | 200.00 | 195.00 | 197.00 | 197.00 | - | 882,500 |
| Oct 15, 2025 | 197.00 | 200.00 | 197.00 | 197.00 | 197.00 | - | 911,100 |
| Oct 14, 2025 | 195.00 | 198.00 | 194.00 | 197.00 | 197.00 | 0.51% | 802,800 |
| Oct 13, 2025 | 196.00 | 197.00 | 195.00 | 196.00 | 196.00 | - | 746,200 |
| Oct 10, 2025 | 197.00 | 197.00 | 195.00 | 196.00 | 196.00 | -0.51% | 872,700 |