PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia
· Delayed Price · Currency is IDR 296.00
-4.00 (-1.33%)
Apr 29, 2026, 11:30 AM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 302.00 | 306.00 | 300.00 | 302.00 | - | - | 34,114,400 |
| 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 |
| 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 |