PT Jayamas Medica Industri Tbk (IDX:OMED)
Indonesia
· Delayed Price · Currency is IDR 200.00
-1.00 (-0.50%)
Sep 29, 2025, 11:44 AM WIB
IDX:OMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 244,300 |
| 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% | 239,400 |
| 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 | - | 1,216,000 |
| 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% | 627,300 |
| 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% | 3,222,100 |
| Aug 19, 2025 | 190.00 | 194.00 | 188.00 | 188.00 | 188.00 | - | 2,820,200 |
| Aug 18, 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 | - | 1,811,300 |
| Aug 14, 2025 | 186.00 | 188.00 | 185.00 | 188.00 | 188.00 | 1.08% | 1,811,300 |
| 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 | - | 919,800 |
| 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 |