PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia
· Delayed Price · Currency is IDR 200.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 196.00 | 200.00 | 196.00 | 197.00 | 197.00 | -0.51% | 763,100 |
| Oct 8, 2025 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1.02% | 249,700 |
| Oct 7, 2025 | 198.00 | 200.00 | 196.00 | 196.00 | 196.00 | -1.51% | 779,800 |
| Oct 6, 2025 | 199.00 | 200.00 | 197.00 | 199.00 | 199.00 | - | 687,800 |
| Oct 3, 2025 | 198.00 | 200.00 | 196.00 | 199.00 | 199.00 | 0.51% | 747,700 |
| Oct 2, 2025 | 199.00 | 200.00 | 190.00 | 198.00 | 198.00 | 0.51% | 458,200 |
| Oct 1, 2025 | 200.00 | 202.00 | 197.00 | 197.00 | 197.00 | -1.50% | 788,200 |
| Sep 30, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | - | 760,400 |
| Sep 29, 2025 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 885,200 |
| Sep 26, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 1.01% | 807,400 |
| Sep 25, 2025 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | -0.50% | 1,332,200 |
| Sep 24, 2025 | 200.00 | 202.00 | 195.00 | 199.00 | 199.00 | - | 1,772,700 |
| Sep 23, 2025 | 192.00 | 200.00 | 190.00 | 199.00 | 199.00 | 4.19% | 6,747,700 |
| Sep 22, 2025 | 190.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 486,600 |
| Sep 19, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 228,900 |
| Sep 18, 2025 | 189.00 | 189.00 | 188.00 | 189.00 | 189.00 | - | 588,900 |
| Sep 17, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | 205,500 |
| Sep 16, 2025 | 188.00 | 190.00 | 187.00 | 188.00 | 188.00 | - | 161,900 |
| Sep 15, 2025 | 190.00 | 190.00 | 187.00 | 188.00 | 188.00 | -1.05% | 775,200 |
| Sep 12, 2025 | 190.00 | 190.00 | 184.00 | 190.00 | 190.00 | 0.53% | 479,300 |
| Sep 11, 2025 | 188.00 | 190.00 | 188.00 | 189.00 | 189.00 | - | 173,700 |
| Sep 10, 2025 | 189.00 | 190.00 | 187.00 | 189.00 | 189.00 | - | 204,500 |
| Sep 9, 2025 | 189.00 | 190.00 | 181.00 | 189.00 | 189.00 | - | 1,215,200 |
| Sep 8, 2025 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1.07% | 202,100 |
| Sep 4, 2025 | 187.00 | 190.00 | 184.00 | 187.00 | 187.00 | - | 255,300 |
| Sep 3, 2025 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | - | 449,400 |
| Sep 2, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 626,200 |
| Sep 1, 2025 | 185.00 | 188.00 | 181.00 | 186.00 | 186.00 | -1.06% | 785,100 |
| Aug 29, 2025 | 190.00 | 191.00 | 183.00 | 188.00 | 188.00 | -0.53% | 1,493,000 |
| Aug 28, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 1.07% | 392,400 |
| Aug 27, 2025 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 1.63% | 975,600 |
| Aug 26, 2025 | 199.00 | 200.00 | 180.00 | 184.00 | 184.00 | -7.54% | 4,471,300 |
| Aug 25, 2025 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 1.53% | 1,793,500 |
| Aug 22, 2025 | 189.00 | 200.00 | 188.00 | 196.00 | 196.00 | 4.26% | 5,491,500 |
| Aug 21, 2025 | 186.00 | 191.00 | 180.00 | 188.00 | 188.00 | 1.08% | 3,222,100 |
| Aug 20, 2025 | 190.00 | 190.00 | 183.00 | 186.00 | 186.00 | -1.06% | 1,353,700 |
| Aug 19, 2025 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | - | 2,820,200 |
| Aug 15, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 1,811,300 |
| Aug 14, 2025 | 186.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 1,090,100 |
| Aug 13, 2025 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 863,100 |
| Aug 12, 2025 | 185.00 | 187.00 | 184.00 | 186.00 | 186.00 | 0.54% | 1,098,000 |
| Aug 11, 2025 | 184.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 971,000 |
| Aug 8, 2025 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 564,900 |
| Aug 7, 2025 | 184.00 | 185.00 | 180.00 | 184.00 | 184.00 | - | 906,200 |
| Aug 6, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 184.00 | -0.54% | 1,734,400 |
| Aug 5, 2025 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 1.09% | 3,419,900 |
| Aug 4, 2025 | 180.00 | 184.00 | 179.00 | 183.00 | 183.00 | 1.67% | 3,740,900 |
| Aug 1, 2025 | 180.00 | 181.00 | 175.00 | 180.00 | 180.00 | - | 929,200 |
| Jul 31, 2025 | 179.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 1,023,900 |
| Jul 30, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | 0.56% | 1,519,900 |
| Jul 29, 2025 | 176.00 | 181.00 | 174.00 | 178.00 | 178.00 | 1.14% | 2,671,600 |
| Jul 28, 2025 | 175.00 | 182.00 | 174.00 | 176.00 | 176.00 | 0.57% | 5,747,500 |
| Jul 25, 2025 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 3,134,500 |
| Jul 24, 2025 | 175.00 | 175.00 | 174.00 | 175.00 | 175.00 | - | 606,900 |
| Jul 23, 2025 | 175.00 | 176.00 | 170.00 | 175.00 | 175.00 | - | 3,699,100 |
| Jul 22, 2025 | 173.00 | 175.00 | 171.00 | 175.00 | 175.00 | 1.16% | 1,719,100 |
| Jul 21, 2025 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | -1.14% | 825,700 |
| Jul 18, 2025 | 175.00 | 176.00 | 173.00 | 175.00 | 175.00 | - | 515,800 |
| Jul 17, 2025 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.57% | 656,600 |